Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 9.01
+0.11 (1.24%)
At close: Oct 23, 2025
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.83 | 8.96 | 8.80 | 8.90 | 8.90 | 0.79% | 75,396 |
| Oct 21, 2025 | 8.83 | 9.09 | 8.70 | 8.83 | 8.83 | - | 224,883 |
| Oct 20, 2025 | 9.05 | 9.10 | 8.80 | 8.83 | 8.83 | -2.43% | 344,832 |
| Oct 19, 2025 | 9.01 | 9.10 | 8.89 | 9.05 | 9.05 | 0.44% | 134,708 |
| Oct 16, 2025 | 9.00 | 9.14 | 8.61 | 9.01 | 9.01 | 0.11% | 82,477 |
| Oct 15, 2025 | 8.91 | 9.25 | 8.87 | 9.00 | 9.00 | 1.01% | 304,054 |
| Oct 14, 2025 | 9.28 | 9.45 | 8.87 | 8.91 | 8.91 | -3.99% | 340,452 |
| Oct 13, 2025 | 9.03 | 9.31 | 8.89 | 9.28 | 9.28 | 2.77% | 219,831 |
| Oct 12, 2025 | 9.13 | 9.15 | 8.86 | 9.03 | 9.03 | -1.10% | 154,598 |
| Oct 8, 2025 | 9.03 | 9.20 | 8.97 | 9.13 | 9.13 | 1.11% | 68,354 |
| Oct 7, 2025 | 8.89 | 9.30 | 8.96 | 9.03 | 9.03 | 1.57% | 306,495 |
| Oct 6, 2025 | 9.02 | 9.04 | 8.76 | 8.89 | 8.89 | -1.44% | 103,922 |
| Oct 5, 2025 | 9.00 | 9.09 | 8.87 | 9.02 | 9.02 | 0.22% | 69,715 |
| Oct 2, 2025 | 9.02 | 9.17 | 8.73 | 9.00 | 9.00 | -0.22% | 66,317 |
| Oct 1, 2025 | 9.05 | 9.30 | 8.91 | 9.02 | 9.02 | -0.33% | 194,681 |
| Sep 30, 2025 | 8.62 | 9.05 | 8.62 | 9.05 | 9.05 | 4.99% | 321,630 |
| Sep 29, 2025 | 8.71 | 8.89 | 8.60 | 8.62 | 8.62 | -1.03% | 94,740 |
| Sep 28, 2025 | 8.83 | 8.98 | 8.57 | 8.71 | 8.71 | -1.36% | 105,750 |
| Sep 25, 2025 | 8.88 | 9.05 | 8.44 | 8.83 | 8.83 | -0.56% | 134,422 |
| Sep 24, 2025 | 8.88 | 9.09 | 8.75 | 8.88 | 8.88 | - | 20,206 |
| Sep 23, 2025 | 8.96 | 9.11 | 8.76 | 8.88 | 8.88 | -0.89% | 98,842 |
| Sep 22, 2025 | 8.80 | 9.24 | 8.75 | 8.96 | 8.96 | 1.82% | 106,110 |
| Sep 21, 2025 | 8.79 | 8.95 | 8.74 | 8.80 | 8.80 | 0.11% | 143,208 |
| Sep 18, 2025 | 8.91 | 9.13 | 8.70 | 8.79 | 8.79 | -1.35% | 193,942 |
| Sep 17, 2025 | 8.99 | 9.20 | 8.90 | 8.91 | 8.91 | -0.89% | 67,711 |
| Sep 16, 2025 | 9.28 | 9.40 | 8.89 | 8.99 | 8.99 | -3.12% | 144,409 |
| Sep 15, 2025 | 9.27 | 9.51 | 9.20 | 9.28 | 9.28 | 0.11% | 55,256 |
| Sep 14, 2025 | 9.46 | 9.50 | 9.15 | 9.27 | 9.27 | -2.01% | 187,001 |
| Sep 11, 2025 | 9.61 | 9.69 | 9.32 | 9.46 | 9.46 | -1.56% | 190,788 |
| Sep 10, 2025 | 9.32 | 9.78 | 9.25 | 9.61 | 9.61 | 3.11% | 408,985 |
| Sep 9, 2025 | 9.19 | 9.41 | 8.95 | 9.32 | 9.32 | 1.41% | 298,470 |
| Sep 8, 2025 | 9.18 | 9.21 | 8.92 | 9.19 | 9.19 | 0.11% | 161,962 |
| Sep 7, 2025 | 9.18 | 9.23 | 9.00 | 9.18 | 9.18 | - | 26,372 |
| Sep 3, 2025 | 8.96 | 9.30 | 8.86 | 9.18 | 9.18 | 2.46% | 340,627 |
| Sep 2, 2025 | 8.91 | 9.04 | 8.86 | 8.96 | 8.96 | 0.56% | 49,663 |
| Sep 1, 2025 | 9.00 | 9.11 | 8.71 | 8.91 | 8.91 | -1.00% | 63,621 |
| Aug 31, 2025 | 9.15 | 9.24 | 8.91 | 9.00 | 9.00 | -1.64% | 85,593 |
| Aug 28, 2025 | 8.98 | 9.41 | 8.61 | 9.15 | 9.15 | 1.89% | 298,805 |
| Aug 27, 2025 | 8.56 | 8.98 | 8.22 | 8.98 | 8.98 | 4.91% | 176,921 |
| Aug 26, 2025 | 8.70 | 8.83 | 8.48 | 8.56 | 8.56 | -1.61% | 101,530 |
| Aug 25, 2025 | 8.84 | 8.87 | 8.68 | 8.70 | 8.70 | -1.58% | 90,388 |
| Aug 24, 2025 | 8.60 | 8.99 | 8.63 | 8.84 | 8.84 | 2.79% | 46,609 |
| Aug 21, 2025 | 8.60 | 8.84 | 8.67 | 8.60 | 8.60 | - | 23,168 |
| Aug 20, 2025 | 8.93 | 8.99 | 8.52 | 8.60 | 8.60 | -3.70% | 46,083 |
| Aug 19, 2025 | 8.94 | 9.04 | 8.84 | 8.93 | 8.93 | -0.11% | 57,060 |
| Aug 18, 2025 | 8.91 | 9.08 | 8.48 | 8.94 | 8.94 | 0.34% | 125,724 |
| Aug 17, 2025 | 9.01 | 9.07 | 8.89 | 8.91 | 8.91 | -1.11% | 105,470 |
| Aug 14, 2025 | 8.92 | 9.10 | 8.92 | 9.01 | 9.01 | 1.01% | 39,198 |
| Aug 13, 2025 | 9.07 | 9.16 | 8.86 | 8.92 | 8.92 | -1.65% | 141,004 |
| Aug 12, 2025 | 9.08 | 9.19 | 9.00 | 9.07 | 9.07 | -0.11% | 63,217 |