Union Pharmacist Company For Medical Services and Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.710 | 7.280 | 6.700 | 7.030 | 7.030 | 53,855 |
| 2025-07-30 | 6.890 | 6.900 | 6.700 | 6.770 | 6.770 | 33,174 |
| 2025-07-29 | 6.880 | 6.940 | 6.720 | 6.920 | 6.920 | 8,519 |
| 2025-07-28 | 6.990 | 7.000 | 6.780 | 6.920 | 6.920 | 50,718 |
| 2025-07-27 | 6.900 | 7.020 | 6.650 | 6.980 | 6.980 | 46,542 |
| 2025-07-23 | 7.070 | 7.070 | 6.800 | 6.940 | 6.940 | 26,101 |
| 2025-07-22 | 7.000 | 7.070 | 6.900 | 6.950 | 6.950 | 23,774 |
| 2025-07-21 | 7.000 | 7.080 | 6.910 | 6.960 | 6.960 | 23,018 |
| 2025-07-20 | 7.150 | 7.150 | 6.910 | 6.990 | 6.990 | 34,790 |
| 2025-07-17 | 7.200 | 7.370 | 7.130 | 7.150 | 7.150 | 29,298 |
| 2025-07-16 | 7.300 | 7.410 | 7.140 | 7.200 | 7.200 | 32,700 |
| 2025-07-15 | 7.500 | 7.500 | 7.260 | 7.300 | 7.300 | 17,438 |
| 2025-07-14 | 7.210 | 7.490 | 7.130 | 7.300 | 7.300 | 13,428 |
| 2025-07-13 | 7.380 | 7.540 | 7.120 | 7.300 | 7.300 | 42,242 |
| 2025-07-10 | 7.310 | 7.550 | 7.310 | 7.540 | 7.540 | 58,496 |
| 2025-07-09 | 6.830 | 7.360 | 6.830 | 7.270 | 7.270 | 81,589 |
| 2025-07-07 | 6.800 | 7.100 | 6.780 | 7.050 | 7.050 | 57,660 |
| 2025-07-06 | 6.700 | 6.900 | 6.700 | 6.870 | 6.870 | 54,784 |
| 2025-07-02 | 6.800 | 6.900 | 6.600 | 6.870 | 6.870 | 59,761 |
| 2025-07-01 | 6.810 | 6.890 | 6.750 | 6.840 | 6.840 | 42,534 |
| 2025-06-30 | 6.930 | 7.000 | 6.440 | 6.760 | 6.760 | 120,301 |
| 2025-06-29 | 6.600 | 6.960 | 6.600 | 6.830 | 6.830 | 52,989 |
| 2025-06-25 | 6.410 | 6.590 | 6.360 | 6.540 | 6.540 | 80,907 |
| 2025-06-24 | 6.180 | 6.470 | 6.180 | 6.360 | 6.360 | 67,242 |
| 2025-06-23 | 5.810 | 6.220 | 5.810 | 6.130 | 6.130 | 66,815 |
| 2025-06-22 | 5.560 | 6.110 | 5.500 | 6.000 | 6.000 | 105,023 |
| 2025-06-19 | 5.700 | 5.790 | 5.500 | 5.670 | 5.670 | 69,349 |
| 2025-06-18 | 5.800 | 5.920 | 5.600 | 5.730 | 5.730 | 54,063 |
| 2025-06-17 | 5.830 | 6.050 | 5.700 | 5.930 | 5.930 | 96,014 |
| 2025-06-16 | 6.000 | 6.000 | 5.700 | 5.770 | 5.770 | 105,261 |
| 2025-06-15 | 6.200 | 6.400 | 5.500 | 6.060 | 6.060 | 46,675 |
| 2025-06-12 | 6.800 | 7.200 | 6.020 | 6.060 | 6.060 | 331,710 |
| 2025-06-11 | 7.070 | 7.090 | 6.580 | 6.680 | 6.680 | 58,897 |
| 2025-06-10 | 6.540 | 7.210 | 6.400 | 6.930 | 6.930 | 82,395 |
| 2025-06-04 | 6.380 | 6.800 | 6.110 | 6.730 | 6.730 | 129,088 |
| 2025-06-03 | 6.300 | 6.820 | 5.870 | 6.760 | 6.760 | 144,110 |
| 2025-06-02 | 6.900 | 6.900 | 6.180 | 6.270 | 6.270 | 97,163 |
| 2025-06-01 | 7.150 | 7.400 | 6.440 | 6.670 | 6.670 | 142,627 |
| 2025-05-29 | 7.800 | 7.800 | 7.120 | 7.150 | 7.150 | 148,199 |
| 2025-05-28 | 7.710 | 8.120 | 7.300 | 7.560 | 7.560 | 119,605 |
| 2025-05-27 | 7.250 | 8.390 | 7.250 | 7.810 | 7.810 | 68,488 |
| 2025-05-26 | 7.800 | 8.080 | 7.160 | 8.040 | 8.040 | 149,169 |
| 2025-05-25 | 7.900 | 7.940 | 7.110 | 7.350 | 7.350 | 78,244 |
| 2025-05-22 | 8.760 | 8.760 | 7.880 | 7.900 | 7.900 | 260,703 |
| 2025-05-21 | 8.000 | 8.750 | 8.000 | 8.750 | 8.750 | 109,954 |
| 2025-05-20 | 6.560 | 8.000 | 6.560 | 7.960 | 7.960 | 473,725 |
| 2025-05-19 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 25,355 |
| 2025-05-18 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 28,844 |
| 2025-05-15 | 9.990 | 9.990 | 8.970 | 8.970 | 8.970 | 43,147 |
| 2025-05-14 | 9.850 | 10.700 | 9.000 | 9.960 | 9.960 | 582,246 |
| 2025-05-13 | 8.870 | 9.730 | 8.850 | 9.730 | 9.730 | 239,131 |
| 2025-05-12 | 8.350 | 8.880 | 8.080 | 8.850 | 8.850 | 314,220 |
| 2025-05-11 | 7.400 | 8.080 | 6.620 | 8.080 | 8.080 | 241,671 |
| 2025-05-08 | 7.200 | 7.450 | 6.400 | 7.350 | 7.350 | 275,627 |
| 2025-05-07 | 6.780 | 6.780 | 6.600 | 6.780 | 6.780 | 363,504 |
| 2025-05-06 | 6.100 | 6.180 | 5.650 | 6.170 | 6.170 | 422,460 |
| 2025-05-05 | 5.200 | 5.620 | 5.200 | 5.620 | 5.620 | 266,339 |
| 2025-05-04 | 5.110 | 5.110 | 4.850 | 5.110 | 5.110 | 416,362 |
| 2025-04-30 | 4.190 | 4.650 | 3.900 | 4.650 | 4.650 | 318,403 |
| 2025-04-29 | 3.940 | 4.250 | 3.900 | 4.230 | 4.230 | 322,265 |
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.