Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 9.61
+0.29 (3.11%)
At close: Sep 10, 2025
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 9.05 | 9.22 | 9.00 | 9.08 | 9.08 | 0.33% | 116,587 |
| Aug 10, 2025 | 9.18 | 9.24 | 9.02 | 9.05 | 9.05 | -1.42% | 119,293 |
| Aug 7, 2025 | 9.02 | 9.25 | 9.07 | 9.18 | 9.18 | 1.77% | 35,596 |
| Aug 6, 2025 | 9.30 | 9.34 | 9.01 | 9.02 | 9.02 | -3.01% | 161,320 |
| 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 |