Union Pharmacist Company For Medical Services and Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.700 | 8.010 | 7.700 | 7.990 | 7.990 | 28,654 |
| 2026-01-18 | 7.680 | 8.020 | 7.660 | 7.980 | 7.980 | 20,861 |
| 2026-01-15 | 7.740 | 8.000 | 7.700 | 7.880 | 7.880 | 30,189 |
| 2026-01-14 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 70,665 |
| 2026-01-13 | 8.250 | 8.250 | 8.000 | 8.090 | 8.090 | 29,314 |
| 2026-01-12 | 7.650 | 8.250 | 7.330 | 8.250 | 8.250 | 221,622 |
| 2026-01-11 | 7.960 | 8.130 | 7.670 | 8.100 | 8.100 | 80,459 |
| 2026-01-08 | 8.000 | 8.170 | 7.500 | 8.040 | 8.040 | 158,347 |
| 2026-01-06 | 7.880 | 8.390 | 7.000 | 8.070 | 8.070 | 119,268 |
| 2026-01-05 | 7.220 | 7.890 | 7.110 | 7.630 | 7.630 | 107,046 |
| 2026-01-04 | 7.100 | 7.200 | 6.960 | 7.180 | 7.180 | 64,175 |
| 2025-12-31 | 6.900 | 7.120 | 6.880 | 7.020 | 7.020 | 30,655 |
| 2025-12-30 | 7.000 | 7.000 | 6.830 | 6.870 | 6.870 | 33,606 |
| 2025-12-29 | 7.000 | 7.000 | 6.870 | 6.960 | 6.960 | 32,850 |
| 2025-12-28 | 6.960 | 7.000 | 6.800 | 6.960 | 6.960 | 50,228 |
| 2025-12-25 | 6.900 | 7.000 | 6.810 | 6.890 | 6.890 | 15,691 |
| 2025-12-24 | 6.850 | 6.980 | 6.850 | 6.890 | 6.890 | 7,905 |
| 2025-12-23 | 6.940 | 6.940 | 6.820 | 6.890 | 6.890 | 6,526 |
| 2025-12-22 | 6.850 | 7.000 | 6.800 | 6.890 | 6.890 | 68,942 |
| 2025-12-21 | 7.040 | 7.090 | 6.710 | 6.870 | 6.870 | 50,228 |
| 2025-12-18 | 6.900 | 7.100 | 6.880 | 6.960 | 6.960 | 23,456 |
| 2025-12-17 | 6.850 | 6.900 | 6.600 | 6.870 | 6.870 | 71,454 |
| 2025-12-16 | 7.000 | 7.000 | 6.850 | 6.910 | 6.910 | 25,525 |
| 2025-12-15 | 7.050 | 7.050 | 6.900 | 6.910 | 6.910 | 43,106 |
| 2025-12-14 | 6.900 | 7.100 | 6.900 | 6.900 | 6.900 | 15,433 |
| 2025-12-11 | 7.060 | 7.060 | 6.900 | 6.900 | 6.900 | 31,675 |
| 2025-12-10 | 7.000 | 7.080 | 6.900 | 6.950 | 6.950 | 24,640 |
| 2025-12-09 | 7.000 | 7.130 | 6.800 | 6.970 | 6.970 | 13,193 |
| 2025-12-08 | 7.130 | 7.130 | 6.470 | 6.970 | 6.970 | 82,035 |
| 2025-12-07 | 7.130 | 7.170 | 7.020 | 7.120 | 7.120 | 28,762 |
| 2025-12-04 | 7.050 | 7.180 | 7.000 | 7.180 | 7.180 | 20,378 |
| 2025-12-03 | 7.020 | 7.200 | 7.000 | 7.180 | 7.180 | 28,040 |
| 2025-12-02 | 7.240 | 7.240 | 7.020 | 7.060 | 7.060 | 24,964 |
| 2025-12-01 | 7.100 | 7.250 | 7.000 | 7.090 | 7.090 | 23,077 |
| 2025-11-30 | 7.190 | 7.310 | 7.100 | 7.310 | 7.310 | 18,661 |
| 2025-11-27 | 7.100 | 7.310 | 7.100 | 7.310 | 7.310 | 6,580 |
| 2025-11-26 | 7.100 | 7.310 | 7.000 | 7.310 | 7.310 | 19,419 |
| 2025-11-25 | 7.380 | 7.380 | 7.000 | 7.310 | 7.310 | 15,003 |
| 2025-11-24 | 7.350 | 7.400 | 7.200 | 7.310 | 7.310 | 7,132 |
| 2025-11-23 | 7.200 | 7.310 | 7.160 | 7.310 | 7.310 | 12,958 |
| 2025-11-20 | 7.110 | 7.380 | 7.110 | 7.310 | 7.310 | 14,432 |
| 2025-11-19 | 7.360 | 7.400 | 7.200 | 7.310 | 7.310 | 8,119 |
| 2025-11-18 | 7.200 | 7.450 | 7.200 | 7.310 | 7.310 | 7,827 |
| 2025-11-17 | 7.150 | 7.450 | 7.130 | 7.310 | 7.310 | 25,305 |
| 2025-11-16 | 7.220 | 7.400 | 7.110 | 7.270 | 7.270 | 11,932 |
| 2025-11-13 | 7.400 | 7.440 | 7.050 | 7.270 | 7.270 | 34,817 |
| 2025-11-12 | 7.350 | 7.490 | 7.300 | 7.310 | 7.310 | 26,389 |
| 2025-11-11 | 7.340 | 7.490 | 7.270 | 7.340 | 7.340 | 27,269 |
| 2025-11-10 | 7.570 | 7.570 | 7.320 | 7.490 | 7.490 | 12,388 |
| 2025-11-09 | 7.410 | 7.600 | 7.340 | 7.490 | 7.490 | 48,131 |
| 2025-11-06 | 7.400 | 7.590 | 7.400 | 7.480 | 7.480 | 2,664 |
| 2025-11-05 | 7.500 | 7.690 | 7.310 | 7.480 | 7.480 | 30,651 |
| 2025-11-04 | 7.500 | 7.660 | 7.320 | 7.480 | 7.480 | 22,286 |
| 2025-11-03 | 7.420 | 7.900 | 7.300 | 7.500 | 7.500 | 66,345 |
| 2025-11-02 | 7.500 | 7.820 | 7.420 | 7.480 | 7.480 | 55,483 |
| 2025-10-30 | 7.900 | 7.900 | 7.500 | 7.560 | 7.560 | 139,293 |
| 2025-10-29 | 7.750 | 7.990 | 7.750 | 7.830 | 7.830 | 13,326 |
| 2025-10-28 | 7.720 | 8.030 | 7.700 | 7.830 | 7.830 | 41,531 |
| 2025-10-27 | 7.850 | 8.030 | 7.700 | 7.790 | 7.790 | 64,636 |
| 2025-10-26 | 8.080 | 8.090 | 7.920 | 7.950 | 7.950 | 21,392 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.