Union Pharmacist Company For Medical Services and Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.590 | 3.940 | 3.590 | 3.870 | 3.870 | 380,975 |
| 2025-04-27 | 3.410 | 3.700 | 3.400 | 3.590 | 3.590 | 137,224 |
| 2025-04-23 | 3.350 | 3.480 | 3.300 | 3.370 | 3.370 | 72,645 |
| 2025-04-22 | 3.440 | 3.440 | 3.310 | 3.340 | 3.340 | 60,843 |
| 2025-04-17 | 3.390 | 3.470 | 3.350 | 3.390 | 3.390 | 10,242 |
| 2025-04-16 | 3.510 | 3.550 | 3.220 | 3.390 | 3.390 | 82,512 |
| 2025-04-15 | 3.700 | 3.860 | 3.470 | 3.530 | 3.530 | 71,711 |
| 2025-04-14 | 3.600 | 3.890 | 3.400 | 3.540 | 3.540 | 288,138 |
| 2025-04-13 | 3.360 | 3.660 | 3.360 | 3.540 | 3.540 | 50,562 |
| 2025-04-10 | 2.920 | 3.360 | 2.910 | 3.360 | 3.360 | 243,117 |
| 2025-04-09 | 2.930 | 3.060 | 2.910 | 3.060 | 3.060 | 17,783 |
| 2025-04-08 | 3.090 | 3.090 | 2.900 | 3.060 | 3.060 | 21,172 |
| 2025-04-07 | 3.060 | 3.090 | 2.760 | 3.060 | 3.060 | 22,932 |
| 2025-04-06 | 3.040 | 3.130 | 2.950 | 3.060 | 3.060 | 42,357 |
| 2025-04-03 | 3.200 | 3.200 | 3.040 | 3.060 | 3.060 | 5,828 |
| 2025-03-27 | 3.060 | 3.200 | 3.060 | 3.060 | 3.060 | 47,093 |
| 2025-03-26 | 3.170 | 3.170 | 3.060 | 3.060 | 3.060 | 21,219 |
| 2025-03-25 | 3.050 | 3.170 | 2.980 | 3.060 | 3.060 | 69,978 |
| 2025-03-24 | 3.020 | 3.160 | 3.000 | 3.160 | 3.160 | 24,602 |
| 2025-03-23 | 3.100 | 3.250 | 2.860 | 3.160 | 3.160 | 48,983 |
| 2025-03-20 | 3.300 | 3.300 | 3.060 | 3.160 | 3.160 | 19,040 |
| 2025-03-19 | 3.250 | 3.360 | 3.040 | 3.160 | 3.160 | 35,180 |
| 2025-03-18 | 3.210 | 3.360 | 3.040 | 3.160 | 3.160 | 65,231 |
| 2025-03-17 | 3.230 | 3.360 | 3.200 | 3.360 | 3.360 | 29,389 |
| 2025-03-16 | 3.380 | 3.380 | 3.250 | 3.360 | 3.360 | 859 |
| 2025-03-13 | 3.200 | 3.690 | 3.200 | 3.360 | 3.360 | 78,248 |
| 2025-03-12 | 3.390 | 3.390 | 3.190 | 3.360 | 3.360 | 18,932 |
| 2025-03-11 | 3.200 | 3.440 | 3.200 | 3.360 | 3.360 | 7,598 |
| 2025-03-10 | 3.290 | 3.470 | 3.150 | 3.360 | 3.360 | 113,053 |
| 2025-03-09 | 3.370 | 3.470 | 3.200 | 3.290 | 3.290 | 46,663 |
| 2025-03-06 | 3.350 | 3.550 | 3.350 | 3.550 | 3.550 | 197 |
| 2025-03-05 | 3.450 | 3.550 | 3.400 | 3.550 | 3.550 | 7,568 |
| 2025-03-04 | 3.500 | 3.600 | 3.330 | 3.550 | 3.550 | 10,327 |
| 2025-03-03 | 3.530 | 3.600 | 3.520 | 3.550 | 3.550 | 30,519 |
| 2025-03-02 | 3.620 | 3.670 | 3.530 | 3.550 | 3.550 | 11,534 |
| 2025-02-27 | 3.430 | 3.620 | 3.350 | 3.550 | 3.550 | 158,549 |
| 2025-02-26 | 3.460 | 3.620 | 3.240 | 3.490 | 3.490 | 82,323 |
| 2025-02-25 | 3.400 | 3.600 | 3.400 | 3.580 | 3.580 | 27,647 |
| 2025-02-24 | 3.520 | 3.580 | 3.400 | 3.580 | 3.580 | 20,621 |
| 2025-02-23 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 25,877 |
| 2025-02-20 | 3.570 | 3.620 | 3.540 | 3.580 | 3.580 | 50,394 |
| 2025-02-19 | 3.560 | 3.610 | 3.500 | 3.600 | 3.600 | 143,927 |
| 2025-02-18 | 3.630 | 3.630 | 3.410 | 3.560 | 3.560 | 86,890 |
| 2025-02-17 | 3.550 | 3.690 | 3.440 | 3.640 | 3.640 | 237,339 |
| 2025-02-16 | 3.230 | 3.550 | 2.910 | 3.550 | 3.550 | 518,624 |
| 2025-02-13 | 2.940 | 3.230 | 2.940 | 3.230 | 3.230 | 240,822 |
| 2025-02-12 | 3.010 | 3.010 | 2.790 | 2.940 | 2.940 | 75,930 |
| 2025-02-11 | 3.200 | 3.200 | 2.960 | 3.100 | 3.100 | 62,034 |
| 2025-02-10 | 2.910 | 3.210 | 2.890 | 3.200 | 3.200 | 226,614 |
| 2025-02-09 | 3.060 | 3.060 | 2.900 | 2.920 | 2.920 | 71,689 |
| 2025-02-06 | 3.090 | 3.100 | 3.000 | 3.020 | 3.020 | 71,168 |
| 2025-02-05 | 3.100 | 3.180 | 3.010 | 3.180 | 3.180 | 41,504 |
| 2025-02-04 | 3.090 | 3.180 | 3.040 | 3.180 | 3.180 | 29,012 |
| 2025-02-03 | 3.220 | 3.220 | 3.050 | 3.180 | 3.180 | 21,907 |
| 2025-02-02 | 3.160 | 3.250 | 3.110 | 3.180 | 3.180 | 101,560 |
| 2025-01-30 | 3.270 | 3.280 | 3.080 | 3.080 | 3.080 | 34,293 |
| 2025-01-29 | 3.180 | 3.260 | 3.000 | 3.080 | 3.080 | 115,565 |
| 2025-01-28 | 3.300 | 3.400 | 3.130 | 3.170 | 3.170 | 67,936 |
| 2025-01-27 | 3.300 | 3.450 | 3.100 | 3.220 | 3.220 | 98,162 |
| 2025-01-26 | 3.340 | 3.470 | 3.270 | 3.360 | 3.360 | 37,272 |
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.