Union Pharmacist Company For Medical Services and Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.820 | 8.100 | 7.800 | 8.020 | 8.020 | 12,709 |
| 2025-10-22 | 8.070 | 8.100 | 7.760 | 8.020 | 8.020 | 31,937 |
| 2025-10-21 | 8.090 | 8.090 | 7.900 | 7.970 | 7.970 | 44,941 |
| 2025-10-20 | 8.190 | 8.190 | 7.900 | 7.920 | 7.920 | 16,673 |
| 2025-10-19 | 7.800 | 8.320 | 7.740 | 7.920 | 7.920 | 55,407 |
| 2025-10-16 | 7.980 | 7.980 | 7.700 | 7.740 | 7.740 | 12,575 |
| 2025-10-15 | 7.940 | 7.940 | 7.660 | 7.740 | 7.740 | 30,128 |
| 2025-10-14 | 7.700 | 7.990 | 7.550 | 7.670 | 7.670 | 17,336 |
| 2025-10-13 | 8.000 | 8.000 | 7.600 | 7.670 | 7.670 | 78,799 |
| 2025-10-12 | 8.300 | 8.300 | 7.800 | 7.820 | 7.820 | 133,362 |
| 2025-10-09 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 172,500 |
| 2025-10-08 | 8.300 | 8.600 | 8.000 | 8.110 | 8.110 | 172,500 |
| 2025-10-07 | 8.250 | 8.600 | 8.010 | 8.450 | 8.450 | 64,950 |
| 2025-10-06 | 8.710 | 8.750 | 8.000 | 8.200 | 8.200 | 83,635 |
| 2025-10-05 | 8.710 | 8.750 | 7.770 | 8.690 | 8.690 | 148,226 |
| 2025-10-02 | 8.260 | 8.960 | 8.260 | 8.580 | 8.580 | 100,963 |
| 2025-10-01 | 7.540 | 8.260 | 7.210 | 8.260 | 8.260 | 206,380 |
| 2025-09-30 | 7.150 | 7.550 | 7.100 | 7.510 | 7.510 | 59,758 |
| 2025-09-29 | 7.270 | 7.330 | 7.150 | 7.270 | 7.270 | 22,301 |
| 2025-09-28 | 7.100 | 7.290 | 7.080 | 7.240 | 7.240 | 22,859 |
| 2025-09-25 | 7.050 | 7.310 | 7.050 | 7.210 | 7.210 | 37,513 |
| 2025-09-24 | 7.250 | 7.330 | 7.000 | 7.290 | 7.290 | 37,978 |
| 2025-09-23 | 7.260 | 7.500 | 6.550 | 6.940 | 6.940 | 85,837 |
| 2025-09-22 | 7.230 | 7.550 | 7.050 | 7.270 | 7.270 | 38,876 |
| 2025-09-21 | 7.100 | 7.290 | 7.000 | 7.200 | 7.200 | 88,439 |
| 2025-09-18 | 7.090 | 7.440 | 7.090 | 7.440 | 7.440 | 19,730 |
| 2025-09-17 | 7.490 | 7.500 | 7.010 | 7.440 | 7.440 | 20,768 |
| 2025-09-16 | 7.340 | 7.490 | 7.180 | 7.440 | 7.440 | 43,455 |
| 2025-09-15 | 7.190 | 7.400 | 7.190 | 7.310 | 7.310 | 8,116 |
| 2025-09-14 | 7.300 | 7.380 | 7.300 | 7.310 | 7.310 | 23,337 |
| 2025-09-11 | 7.370 | 7.450 | 7.170 | 7.420 | 7.420 | 6,795 |
| 2025-09-10 | 7.400 | 7.480 | 7.040 | 7.420 | 7.420 | 31,445 |
| 2025-09-09 | 7.250 | 7.590 | 7.250 | 7.460 | 7.460 | 41,338 |
| 2025-09-08 | 7.350 | 7.480 | 6.820 | 7.130 | 7.130 | 40,294 |
| 2025-09-07 | 7.440 | 7.650 | 7.000 | 7.180 | 7.180 | 39,533 |
| 2025-09-03 | 7.310 | 7.480 | 7.150 | 7.420 | 7.420 | 37,308 |
| 2025-09-02 | 7.500 | 7.630 | 7.310 | 7.500 | 7.500 | 32,725 |
| 2025-09-01 | 7.820 | 7.820 | 7.170 | 7.310 | 7.310 | 41,960 |
| 2025-08-31 | 7.700 | 7.940 | 7.500 | 7.540 | 7.540 | 101,510 |
| 2025-08-28 | 7.890 | 8.280 | 7.020 | 7.610 | 7.610 | 106,726 |
| 2025-08-27 | 8.290 | 8.350 | 7.510 | 7.760 | 7.760 | 77,688 |
| 2025-08-26 | 8.490 | 8.780 | 7.400 | 8.290 | 8.290 | 267,158 |
| 2025-08-25 | 7.990 | 7.990 | 7.410 | 7.990 | 7.990 | 242,776 |
| 2025-08-24 | 6.560 | 7.270 | 6.560 | 7.270 | 7.270 | 288,805 |
| 2025-08-21 | 6.730 | 6.740 | 6.450 | 6.610 | 6.610 | 52,577 |
| 2025-08-20 | 6.660 | 6.920 | 6.450 | 6.530 | 6.530 | 42,080 |
| 2025-08-19 | 6.930 | 6.930 | 6.550 | 6.900 | 6.900 | 20,612 |
| 2025-08-18 | 6.500 | 6.940 | 6.420 | 6.900 | 6.900 | 74,953 |
| 2025-08-17 | 6.410 | 6.670 | 6.000 | 6.400 | 6.400 | 56,042 |
| 2025-08-14 | 6.400 | 6.700 | 6.360 | 6.540 | 6.540 | 32,095 |
| 2025-08-13 | 6.750 | 6.750 | 6.350 | 6.620 | 6.620 | 16,935 |
| 2025-08-12 | 6.580 | 6.850 | 6.160 | 6.620 | 6.620 | 62,415 |
| 2025-08-11 | 6.640 | 6.710 | 6.160 | 6.310 | 6.310 | 39,485 |
| 2025-08-10 | 6.670 | 6.790 | 6.610 | 6.760 | 6.760 | 18,275 |
| 2025-08-07 | 6.700 | 6.800 | 6.650 | 6.760 | 6.760 | 36,485 |
| 2025-08-06 | 6.880 | 7.000 | 6.700 | 6.800 | 6.800 | 49,879 |
| 2025-08-05 | 6.910 | 7.000 | 6.750 | 6.850 | 6.850 | 90,627 |
| 2025-08-04 | 7.030 | 7.100 | 6.850 | 6.910 | 6.910 | 32,172 |
| 2025-08-03 | 7.250 | 7.400 | 6.800 | 7.020 | 7.020 | 33,312 |
| 2025-07-31 | 6.710 | 7.280 | 6.700 | 7.030 | 7.030 | 53,855 |
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.