Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 9.10
-0.21 (-2.26%)
At close: Dec 22, 2025
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 9.31 | 9.49 | 9.02 | 9.10 | 9.10 | -2.26% | 200,405 |
| Dec 21, 2025 | 9.25 | 9.65 | 9.20 | 9.31 | 9.31 | 0.65% | 125,266 |
| Dec 18, 2025 | 8.81 | 9.25 | 8.62 | 9.25 | 9.25 | 4.99% | 404,292 |
| Dec 17, 2025 | 8.95 | 8.99 | 8.76 | 8.81 | 8.81 | -1.56% | 166,590 |
| Dec 16, 2025 | 9.01 | 9.10 | 8.91 | 8.95 | 8.95 | -0.67% | 222,059 |
| Dec 15, 2025 | 9.05 | 9.20 | 8.99 | 9.01 | 9.01 | -0.44% | 343,845 |
| Dec 14, 2025 | 9.17 | 9.29 | 9.00 | 9.05 | 9.05 | -1.31% | 164,147 |
| Dec 11, 2025 | 9.12 | 9.35 | 9.10 | 9.17 | 9.17 | 0.55% | 171,815 |
| Dec 10, 2025 | 9.21 | 9.31 | 9.06 | 9.12 | 9.12 | -0.98% | 149,909 |
| Dec 9, 2025 | 9.22 | 9.39 | 9.13 | 9.21 | 9.21 | -0.11% | 152,433 |
| Dec 8, 2025 | 9.21 | 9.43 | 9.18 | 9.22 | 9.22 | 0.11% | 184,316 |
| Dec 7, 2025 | 9.29 | 9.40 | 9.20 | 9.21 | 9.21 | -0.86% | 141,698 |
| Dec 4, 2025 | 9.35 | 9.44 | 9.17 | 9.29 | 9.29 | -0.64% | 98,065 |
| Dec 3, 2025 | 9.33 | 9.56 | 9.11 | 9.35 | 9.35 | 0.21% | 183,880 |
| Dec 2, 2025 | 9.23 | 9.50 | 9.23 | 9.33 | 9.33 | 1.08% | 111,181 |
| Dec 1, 2025 | 9.44 | 9.60 | 9.00 | 9.23 | 9.23 | -2.22% | 301,789 |
| Nov 30, 2025 | 9.51 | 9.66 | 9.23 | 9.44 | 9.44 | -0.74% | 118,065 |
| Nov 27, 2025 | 9.60 | 9.70 | 9.45 | 9.51 | 9.51 | -0.94% | 84,654 |
| Nov 26, 2025 | 9.38 | 9.65 | 9.30 | 9.60 | 9.60 | 2.35% | 189,985 |
| Nov 25, 2025 | 9.55 | 9.68 | 9.35 | 9.38 | 9.38 | -1.78% | 232,442 |
| Nov 24, 2025 | 9.67 | 9.79 | 9.53 | 9.55 | 9.55 | -1.24% | 126,766 |
| Nov 23, 2025 | 9.61 | 9.80 | 9.50 | 9.67 | 9.67 | 0.62% | 152,188 |
| Nov 20, 2025 | 9.61 | 9.95 | 9.52 | 9.61 | 9.61 | - | 103,402 |
| Nov 19, 2025 | 9.63 | 9.87 | 9.50 | 9.61 | 9.61 | -0.21% | 303,706 |
| Nov 18, 2025 | 9.94 | 10.00 | 9.60 | 9.63 | 9.63 | -3.12% | 223,514 |
| Nov 17, 2025 | 10.10 | 10.20 | 9.88 | 9.94 | 9.94 | -1.58% | 91,092 |
| Nov 16, 2025 | 9.77 | 10.25 | 9.72 | 10.10 | 10.10 | 3.38% | 432,876 |
| Nov 13, 2025 | 10.05 | 10.00 | 9.70 | 9.77 | 9.77 | -2.79% | 168,121 |
| Nov 12, 2025 | 9.83 | 10.12 | 9.73 | 10.05 | 10.05 | 2.24% | 185,513 |
| Nov 11, 2025 | 10.06 | 10.28 | 9.75 | 9.83 | 9.83 | -2.29% | 271,743 |
| Nov 10, 2025 | 10.16 | 10.49 | 9.98 | 10.06 | 10.06 | -0.98% | 148,081 |
| Nov 9, 2025 | 10.69 | 10.82 | 10.16 | 10.16 | 10.16 | -4.96% | 727,258 |
| Nov 6, 2025 | 11.00 | 11.19 | 10.45 | 10.69 | 10.69 | -2.82% | 965,745 |
| Nov 5, 2025 | 10.84 | 11.30 | 10.67 | 11.00 | 11.00 | 1.48% | 446,988 |
| Nov 4, 2025 | 11.08 | 11.17 | 10.53 | 10.84 | 10.84 | -2.17% | 860,086 |
| Nov 3, 2025 | 11.65 | 11.60 | 11.07 | 11.08 | 11.08 | -4.89% | 752,165 |
| Nov 2, 2025 | 11.10 | 11.65 | 10.71 | 11.65 | 11.65 | 4.95% | 1,082,779 |
| Oct 30, 2025 | 10.58 | 11.10 | 10.06 | 11.10 | 11.10 | 4.91% | 1,608,284 |
| Oct 29, 2025 | 10.08 | 10.58 | 10.10 | 10.58 | 10.58 | 4.96% | 1,040,806 |
| Oct 28, 2025 | 9.60 | 10.08 | 9.76 | 10.08 | 10.08 | 5.00% | 747,451 |
| Oct 27, 2025 | 9.15 | 9.60 | 9.14 | 9.60 | 9.60 | 4.92% | 614,542 |
| Oct 26, 2025 | 9.01 | 9.17 | 8.86 | 9.15 | 9.15 | 1.55% | 137,119 |
| Oct 23, 2025 | 8.90 | 9.14 | 8.81 | 9.01 | 9.01 | 1.24% | 210,963 |
| 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 |