Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 9.30
+0.27 (2.99%)
At close: Aug 5, 2025
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.03 | 9.36 | 8.84 | 9.30 | 9.30 | 2.99% | 118,208 |
| Aug 4, 2025 | 9.00 | 9.15 | 8.90 | 9.03 | 9.03 | 0.33% | 70,635 |
| Aug 3, 2025 | 9.10 | 9.14 | 9.00 | 9.00 | 9.00 | -1.10% | 61,739 |
| Jul 31, 2025 | 9.13 | 9.21 | 9.01 | 9.10 | 9.10 | -0.33% | 44,662 |
| Jul 30, 2025 | 9.12 | 9.27 | 9.00 | 9.13 | 9.13 | 0.11% | 80,225 |
| Jul 29, 2025 | 9.16 | 9.23 | 9.00 | 9.12 | 9.12 | -0.44% | 82,341 |
| Jul 28, 2025 | 9.23 | 9.38 | 9.11 | 9.16 | 9.16 | -0.76% | 51,738 |
| Jul 27, 2025 | 9.41 | 9.59 | 9.17 | 9.23 | 9.23 | -1.91% | 61,228 |
| Jul 23, 2025 | 9.46 | 9.50 | 9.20 | 9.41 | 9.41 | -0.53% | 105,333 |
| Jul 22, 2025 | 9.46 | 9.63 | 9.22 | 9.46 | 9.46 | - | 138,140 |
| Jul 21, 2025 | 9.30 | 9.65 | 9.11 | 9.46 | 9.46 | 1.72% | 206,025 |
| Jul 20, 2025 | 9.44 | 9.62 | 9.26 | 9.30 | 9.30 | -1.48% | 116,467 |
| Jul 17, 2025 | 9.08 | 9.53 | 9.04 | 9.44 | 9.44 | 3.96% | 360,077 |
| Jul 16, 2025 | 8.97 | 9.19 | 9.00 | 9.08 | 9.08 | 1.23% | 280,370 |
| Jul 15, 2025 | 9.03 | 9.11 | 8.93 | 8.97 | 8.97 | -0.66% | 92,403 |
| Jul 14, 2025 | 9.02 | 9.12 | 8.97 | 9.03 | 9.03 | 0.11% | 60,945 |
| Jul 13, 2025 | 9.12 | 9.19 | 8.97 | 9.02 | 9.02 | -1.10% | 85,542 |
| Jul 10, 2025 | 9.03 | 9.15 | 8.95 | 9.12 | 9.12 | 1.00% | 108,194 |
| Jul 9, 2025 | 9.09 | 9.20 | 8.95 | 9.03 | 9.03 | -0.66% | 61,251 |
| Jul 7, 2025 | 9.00 | 9.19 | 8.80 | 9.09 | 9.09 | 1.00% | 162,209 |
| Jul 6, 2025 | 9.01 | 9.23 | 8.95 | 9.00 | 9.00 | -0.11% | 164,255 |
| Jul 2, 2025 | 9.01 | 9.14 | 8.93 | 9.01 | 9.01 | - | 107,793 |
| Jul 1, 2025 | 9.03 | 9.30 | 8.92 | 9.01 | 9.01 | -0.22% | 96,868 |
| Jun 30, 2025 | 9.04 | 9.33 | 8.90 | 9.03 | 9.03 | -0.11% | 99,879 |
| Jun 29, 2025 | 9.20 | 9.52 | 9.00 | 9.04 | 9.04 | -1.74% | 135,650 |
| Jun 25, 2025 | 9.12 | 9.24 | 9.00 | 9.20 | 9.20 | 0.88% | 154,819 |
| Jun 24, 2025 | 8.69 | 9.12 | 9.00 | 9.12 | 9.12 | 4.95% | 145,192 |
| Jun 23, 2025 | 8.34 | 8.75 | 8.35 | 8.69 | 8.69 | 4.20% | 190,118 |
| Jun 22, 2025 | 7.95 | 8.34 | 7.56 | 8.34 | 8.34 | 4.91% | 213,177 |
| Jun 19, 2025 | 8.22 | 8.43 | 7.92 | 7.95 | 7.95 | -3.28% | 143,673 |
| Jun 18, 2025 | 8.64 | 8.65 | 8.21 | 8.22 | 8.22 | -4.86% | 256,095 |
| Jun 17, 2025 | 9.01 | 9.20 | 8.56 | 8.64 | 8.64 | -4.11% | 134,801 |
| Jun 16, 2025 | 9.32 | 9.39 | 8.97 | 9.01 | 9.01 | -3.33% | 264,783 |
| Jun 15, 2025 | 9.81 | 9.50 | 9.32 | 9.32 | 9.32 | -4.99% | 243,398 |
| Jun 12, 2025 | 10.16 | 10.16 | 9.74 | 9.81 | 9.81 | -3.44% | 198,248 |
| Jun 11, 2025 | 10.12 | 10.35 | 10.08 | 10.16 | 10.16 | 0.40% | 224,510 |
| Jun 10, 2025 | 10.35 | 10.36 | 10.08 | 10.12 | 10.12 | -2.22% | 151,302 |
| Jun 4, 2025 | 10.16 | 10.46 | 10.04 | 10.35 | 10.35 | 1.87% | 238,586 |
| Jun 3, 2025 | 10.03 | 10.29 | 9.75 | 10.16 | 10.16 | 1.30% | 222,994 |
| Jun 2, 2025 | 10.01 | 10.32 | 9.60 | 10.03 | 10.03 | 0.20% | 212,250 |
| Jun 1, 2025 | 10.52 | 10.52 | 10.00 | 10.01 | 10.01 | -4.85% | 418,362 |
| May 29, 2025 | 10.48 | 10.95 | 10.32 | 10.52 | 10.52 | 0.38% | 311,797 |
| May 28, 2025 | 10.04 | 10.54 | 9.96 | 10.48 | 10.48 | 4.38% | 383,372 |
| May 27, 2025 | 9.94 | 10.34 | 9.83 | 10.04 | 10.04 | 1.01% | 376,356 |
| May 26, 2025 | 10.39 | 10.45 | 9.90 | 9.94 | 9.94 | -4.33% | 376,688 |
| May 25, 2025 | 10.68 | 10.86 | 10.19 | 10.39 | 10.39 | -2.72% | 394,495 |
| May 22, 2025 | 10.18 | 10.68 | 10.18 | 10.68 | 10.68 | 4.91% | 503,904 |
| May 21, 2025 | 9.70 | 10.18 | 9.27 | 10.18 | 10.18 | 4.95% | 457,594 |
| May 20, 2025 | 10.05 | 10.17 | 9.67 | 9.70 | 9.70 | -3.48% | 286,585 |
| May 19, 2025 | 9.95 | 10.37 | 9.70 | 10.05 | 10.05 | 1.01% | 403,789 |