Union Pharmacist Company For Medical Services and Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	10.010	10.470	9.670	10.470	10.470	15,105
2026-10-15	9.900	10.650	9.500	10.470	10.470	171,287
2026-10-14	9.910	10.400	9.850	10.280	10.280	7,160
2026-10-13	10.100	10.400	9.880	10.280	10.280	7,842
2026-10-12	10.500	10.650	10.100	10.280	10.280	17,462
2026-10-11	10.700	10.700	10.310	10.560	10.560	27,757
2026-10-07	10.270	10.800	10.230	10.700	10.700	25,774
2026-10-06	10.300	10.470	10.220	10.340	10.340	3,825
2026-10-05	10.150	10.520	10.130	10.340	10.340	20,655
2026-10-04	10.030	10.340	10.030	10.290	10.290	19,664
2026-10-01	10.000	10.280	10.000	10.040	10.040	9,872
2026-09-30	10.070	10.390	9.540	10.040	10.040	23,636
2026-09-29	9.990	10.390	9.990	10.000	10.000	46,546
2026-09-28	10.170	10.370	9.630	10.170	10.170	7,386
2026-09-27	9.520	10.500	9.510	10.170	10.170	7,820
2026-09-24	10.170	10.170	9.500	10.170	10.170	13,219
2026-09-23	10.400	10.480	10.170	10.170	10.170	108,129
2026-09-22	10.480	10.480	10.310	10.420	10.420	14,982
2026-09-21	10.510	10.510	10.300	10.320	10.320	15,699
2026-09-20	10.300	10.530	10.300	10.360	10.360	30,609
2026-09-17	10.160	10.540	10.160	10.250	10.250	69,376
2026-09-16	10.600	10.630	10.010	10.630	10.630	7,348
2026-09-15	10.500	10.660	10.500	10.630	10.630	9,670
2026-09-14	10.500	10.740	10.500	10.630	10.630	4,653
2026-09-13	10.910	10.910	10.450	10.630	10.630	62,777
2026-09-10	11.000	11.110	10.900	10.980	10.980	15,171
2026-09-09	11.050	11.150	10.990	11.010	11.010	14,338
2026-09-08	11.010	11.160	11.000	11.030	11.030	8,240
2026-09-07	11.050	11.110	11.000	11.030	11.030	49,657
2026-09-06	11.150	11.150	11.000	11.000	11.000	4,475
2026-09-03	11.000	11.160	11.000	11.000	11.000	34,157
2026-09-02	11.190	11.190	11.000	11.030	11.030	84,099
2026-09-01	11.210	11.210	11.050	11.200	11.200	9,109
2026-08-31	11.100	11.300	11.060	11.200	11.200	23,232
2026-08-30	11.150	11.360	11.050	11.150	11.150	18,183
2026-08-26	11.400	11.400	11.020	11.130	11.130	45,620
2026-08-25	11.370	11.560	11.160	11.200	11.200	18,883
2026-08-24	11.680	11.680	11.170	11.200	11.200	35,699
2026-08-23	11.250	11.750	11.160	11.500	11.500	50,684
2026-08-20	11.300	11.300	11.160	11.250	11.250	45,359
2026-08-19	11.280	11.410	11.250	11.310	11.310	22,339
2026-08-18	11.260	11.410	11.260	11.290	11.290	16,457
2026-08-17	11.470	11.470	11.230	11.280	11.280	35,135
2026-08-16	11.490	11.670	11.150	11.430	11.430	52,023
2026-08-13	11.730	11.750	11.040	11.370	11.370	39,631
2026-08-12	11.800	11.940	11.680	11.710	11.710	34,733
2026-08-11	11.810	11.990	11.700	11.770	11.770	72,940
2026-08-10	12.390	12.390	11.900	11.990	11.990	82,476
2026-08-09	12.750	12.750	12.000	12.310	12.310	116,732
2026-08-06	12.500	12.890	12.300	12.760	12.760	70,366
2026-08-05	12.010	12.500	12.010	12.450	12.450	39,918
2026-08-04	12.140	12.700	11.710	12.650	12.650	144,448
2026-08-03	12.010	12.290	11.860	12.170	12.170	87,621
2026-08-02	11.990	12.300	11.770	12.040	12.040	50,854
2026-07-30	11.870	12.170	11.700	11.750	11.750	25,815
2026-07-29	12.230	12.250	11.780	11.990	11.990	17,672
2026-07-28	12.370	12.370	12.000	12.210	12.210	16,533
2026-07-27	12.290	12.400	11.930	12.080	12.080	61,154
2026-07-26	12.450	12.660	12.270	12.380	12.380	16,454
2026-07-22	12.890	12.890	12.400	12.460	12.460	20,379

Page 1 of 3 · 121 trading daysOlder →

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.