Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 8.68
-0.13 (-1.48%)
At close: Jan 28, 2026
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 8.98 | 9.08 | 8.91 | 9.03 | 9.03 | 0.56% | 116,399 |
| Dec 28, 2025 | 9.08 | 9.13 | 8.90 | 8.98 | 8.98 | -1.10% | 170,582 |
| Dec 25, 2025 | 8.99 | 9.15 | 9.02 | 9.08 | 9.08 | 1.00% | 61,394 |
| Dec 24, 2025 | 9.01 | 9.17 | 8.93 | 8.99 | 8.99 | -0.22% | 68,291 |
| Dec 23, 2025 | 9.10 | 9.23 | 9.00 | 9.01 | 9.01 | -0.99% | 275,125 |
| 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 |