Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 8.04
-0.08 (-0.99%)
At close: Mar 12, 2026
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.12 | 8.12 | 8.00 | 8.04 | 8.04 | -0.99% | 86,063 |
| Mar 11, 2026 | 8.12 | 8.12 | 8.01 | 8.12 | 8.12 | - | 28,638 |
| Mar 10, 2026 | 8.12 | 8.12 | 8.01 | 8.12 | 8.12 | - | 24,344 |
| Mar 9, 2026 | 8.10 | 8.21 | 8.00 | 8.12 | 8.12 | 0.25% | 40,670 |
| Mar 8, 2026 | 8.07 | 8.13 | 8.00 | 8.10 | 8.10 | 0.37% | 73,738 |
| Mar 5, 2026 | 7.91 | 8.24 | 8.00 | 8.07 | 8.07 | 2.02% | 48,896 |
| Mar 4, 2026 | 8.09 | 8.30 | 7.71 | 7.91 | 7.91 | -2.22% | 80,302 |
| Mar 3, 2026 | 8.14 | 8.38 | 7.96 | 8.09 | 8.09 | -0.61% | 65,721 |
| Mar 2, 2026 | 7.80 | 8.19 | 7.75 | 8.14 | 8.14 | 4.36% | 117,466 |
| Mar 1, 2026 | 7.91 | 7.90 | 7.52 | 7.80 | 7.80 | -1.39% | 119,158 |
| Feb 26, 2026 | 8.15 | 8.18 | 7.80 | 7.91 | 7.91 | -2.94% | 184,996 |
| Feb 25, 2026 | 8.38 | 8.37 | 8.10 | 8.15 | 8.15 | -2.74% | 184,569 |
| Feb 24, 2026 | 8.20 | 8.61 | 8.22 | 8.38 | 8.38 | 2.20% | 139,649 |
| Feb 23, 2026 | 8.38 | 8.60 | 8.17 | 8.20 | 8.20 | -2.15% | 441,417 |
| Feb 22, 2026 | 8.75 | 8.84 | 8.32 | 8.38 | 8.38 | -4.23% | 286,886 |
| Feb 19, 2026 | 8.77 | 8.93 | 8.68 | 8.75 | 8.75 | -0.23% | 87,568 |
| Feb 18, 2026 | 8.89 | 9.03 | 8.75 | 8.77 | 8.77 | -1.35% | 211,421 |
| Feb 17, 2026 | 8.90 | 9.00 | 8.81 | 8.89 | 8.89 | -0.11% | 104,526 |
| Feb 16, 2026 | 9.13 | 9.17 | 8.88 | 8.90 | 8.90 | -2.52% | 76,285 |
| Feb 15, 2026 | 9.03 | 9.20 | 8.80 | 9.13 | 9.13 | 1.11% | 131,909 |
| Feb 12, 2026 | 9.26 | 9.19 | 8.90 | 9.03 | 9.03 | -2.48% | 320,531 |
| Feb 11, 2026 | 9.17 | 9.59 | 9.19 | 9.26 | 9.26 | 0.98% | 277,789 |
| Feb 10, 2026 | 8.75 | 9.18 | 8.73 | 9.17 | 9.17 | 4.80% | 481,999 |
| Feb 9, 2026 | 8.67 | 8.83 | 8.69 | 8.75 | 8.75 | 0.92% | 123,902 |
| Feb 8, 2026 | 8.62 | 8.83 | 8.65 | 8.67 | 8.67 | 0.58% | 158,607 |
| Feb 5, 2026 | 8.75 | 8.85 | 8.60 | 8.62 | 8.62 | -1.49% | 276,809 |
| Feb 4, 2026 | 8.71 | 8.85 | 8.68 | 8.75 | 8.75 | 0.46% | 178,357 |
| Feb 3, 2026 | 8.72 | 8.85 | 8.70 | 8.71 | 8.71 | -0.11% | 97,026 |
| Feb 2, 2026 | 8.71 | 8.86 | 8.70 | 8.72 | 8.72 | 0.11% | 145,158 |
| Feb 1, 2026 | 8.68 | 8.87 | 8.59 | 8.71 | 8.71 | 0.35% | 59,958 |
| Jan 28, 2026 | 8.81 | 8.90 | 8.65 | 8.68 | 8.68 | -1.48% | 90,927 |
| Jan 27, 2026 | 8.83 | 8.93 | 8.65 | 8.81 | 8.81 | -0.23% | 146,922 |
| Jan 26, 2026 | 8.94 | 8.95 | 8.79 | 8.83 | 8.83 | -1.23% | 74,484 |
| Jan 25, 2026 | 8.91 | 9.00 | 8.90 | 8.94 | 8.94 | 0.34% | 80,451 |
| Jan 22, 2026 | 8.94 | 9.02 | 8.85 | 8.91 | 8.91 | -0.34% | 72,371 |
| Jan 21, 2026 | 9.04 | 9.19 | 8.91 | 8.94 | 8.94 | -1.11% | 102,545 |
| Jan 20, 2026 | 8.89 | 9.20 | 8.88 | 9.04 | 9.04 | 1.69% | 190,061 |
| Jan 19, 2026 | 9.01 | 9.00 | 8.83 | 8.89 | 8.89 | -1.33% | 65,377 |
| Jan 18, 2026 | 9.01 | 9.06 | 8.81 | 9.01 | 9.01 | - | 29,057 |
| Jan 15, 2026 | 8.64 | 9.07 | 8.59 | 9.01 | 9.01 | 4.28% | 166,562 |
| Jan 14, 2026 | 9.03 | 9.10 | 8.58 | 8.64 | 8.64 | -4.32% | 133,405 |
| Jan 13, 2026 | 9.05 | 9.20 | 8.83 | 9.03 | 9.03 | -0.22% | 42,423 |
| Jan 12, 2026 | 8.88 | 9.32 | 8.85 | 9.05 | 9.05 | 1.91% | 238,814 |
| Jan 11, 2026 | 8.85 | 8.94 | 8.80 | 8.88 | 8.88 | 0.34% | 50,024 |
| Jan 8, 2026 | 8.86 | 8.93 | 8.80 | 8.85 | 8.85 | -0.11% | 75,512 |
| Jan 6, 2026 | 8.86 | 8.93 | 8.84 | 8.86 | 8.86 | - | 46,868 |
| Jan 5, 2026 | 8.97 | 9.00 | 8.81 | 8.86 | 8.86 | -1.23% | 56,594 |
| Jan 4, 2026 | 8.98 | 9.01 | 8.90 | 8.97 | 8.97 | -0.11% | 55,810 |
| Dec 31, 2025 | 9.00 | 9.13 | 8.93 | 8.98 | 8.98 | -0.22% | 59,382 |
| Dec 30, 2025 | 9.03 | 9.06 | 8.96 | 9.00 | 9.00 | -0.33% | 129,268 |