Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 9.02
-0.10 (-1.10%)
At close: Jun 4, 2026
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.12 | 9.14 | 8.90 | 9.02 | 9.02 | -1.10% | 54,499 |
| Jun 3, 2026 | 9.04 | 9.21 | 8.95 | 9.12 | 9.12 | 0.88% | 54,731 |
| Jun 2, 2026 | 9.00 | 9.15 | 8.87 | 9.04 | 9.04 | 0.44% | 61,666 |
| Jun 1, 2026 | 8.88 | 9.16 | 8.86 | 9.00 | 9.00 | 1.35% | 45,548 |
| May 25, 2026 | 8.88 | 9.00 | 8.73 | 8.88 | 8.88 | - | 138,427 |
| May 24, 2026 | 8.86 | 8.98 | 8.80 | 8.88 | 8.88 | 0.23% | 47,854 |
| May 21, 2026 | 9.00 | 9.13 | 8.62 | 8.86 | 8.86 | -1.56% | 114,119 |
| May 20, 2026 | 9.14 | 9.16 | 8.91 | 9.00 | 9.00 | -1.53% | 109,171 |
| May 19, 2026 | 9.27 | 9.38 | 9.10 | 9.14 | 9.14 | -1.40% | 130,719 |
| May 18, 2026 | 9.05 | 9.38 | 8.90 | 9.27 | 9.27 | 2.43% | 213,342 |
| May 17, 2026 | 9.03 | 9.07 | 8.91 | 9.05 | 9.05 | 0.22% | 127,748 |
| May 14, 2026 | 8.98 | 9.09 | 8.91 | 9.03 | 9.03 | 0.56% | 140,878 |
| May 13, 2026 | 9.00 | 9.08 | 8.82 | 8.98 | 8.98 | -0.22% | 206,505 |
| May 12, 2026 | 8.83 | 9.00 | 8.71 | 9.00 | 9.00 | 1.93% | 162,621 |
| May 11, 2026 | 8.75 | 8.87 | 8.71 | 8.83 | 8.83 | 0.91% | 113,693 |
| May 10, 2026 | 8.77 | 8.88 | 8.69 | 8.75 | 8.75 | -0.23% | 102,847 |
| May 6, 2026 | 8.80 | 8.95 | 8.66 | 8.77 | 8.77 | -0.34% | 113,496 |
| May 5, 2026 | 8.89 | 8.95 | 8.66 | 8.80 | 8.80 | -1.01% | 210,352 |
| May 4, 2026 | 9.02 | 9.08 | 8.80 | 8.89 | 8.89 | -1.44% | 223,036 |
| May 3, 2026 | 8.76 | 9.19 | 8.83 | 9.02 | 9.02 | 2.97% | 384,678 |
| Apr 30, 2026 | 8.87 | 8.90 | 8.70 | 8.76 | 8.76 | -1.24% | 54,056 |
| Apr 29, 2026 | 8.67 | 8.90 | 8.66 | 8.87 | 8.87 | 2.31% | 142,797 |
| Apr 28, 2026 | 8.83 | 8.97 | 8.60 | 8.67 | 8.67 | -1.81% | 201,127 |
| Apr 27, 2026 | 9.02 | 9.06 | 8.75 | 8.83 | 8.83 | -2.11% | 213,077 |
| Apr 26, 2026 | 8.64 | 9.05 | 8.64 | 9.02 | 9.02 | 4.40% | 256,183 |
| Apr 23, 2026 | 8.23 | 8.64 | 8.22 | 8.64 | 8.64 | 4.98% | 483,261 |
| Apr 22, 2026 | 8.17 | 8.26 | 8.11 | 8.23 | 8.23 | 0.73% | 131,088 |
| Apr 21, 2026 | 8.18 | 8.21 | 8.02 | 8.17 | 8.17 | -0.12% | 111,154 |
| Apr 20, 2026 | 8.12 | 8.23 | 8.11 | 8.18 | 8.18 | 0.74% | 88,622 |
| Apr 19, 2026 | 8.16 | 8.25 | 8.11 | 8.12 | 8.12 | -0.49% | 102,221 |
| Apr 16, 2026 | 8.22 | 8.28 | 8.10 | 8.16 | 8.16 | -0.73% | 152,481 |
| Apr 15, 2026 | 8.19 | 8.29 | 8.15 | 8.22 | 8.22 | 0.37% | 45,131 |
| Apr 14, 2026 | 8.14 | 8.22 | 8.10 | 8.19 | 8.19 | 0.61% | 54,865 |
| Apr 9, 2026 | 8.15 | 8.19 | 8.09 | 8.14 | 8.14 | -0.12% | 117,535 |
| Apr 8, 2026 | 8.22 | 8.25 | 8.11 | 8.15 | 8.15 | -0.85% | 66,148 |
| Apr 7, 2026 | 8.05 | 8.37 | 8.04 | 8.22 | 8.22 | 2.11% | 197,081 |
| Apr 6, 2026 | 8.03 | 8.10 | 8.00 | 8.05 | 8.05 | 0.25% | 105,539 |
| Apr 5, 2026 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | -0.86% | 76,031 |
| Apr 2, 2026 | 7.83 | 8.20 | 7.95 | 8.10 | 8.10 | 3.45% | 129,863 |
| Apr 1, 2026 | 7.83 | 8.00 | 7.81 | 7.83 | 7.83 | - | 33,363 |
| Mar 31, 2026 | 7.84 | 7.97 | 7.75 | 7.83 | 7.83 | -0.13% | 154,094 |
| Mar 30, 2026 | 8.01 | 8.11 | 7.80 | 7.84 | 7.84 | -2.12% | 108,920 |
| Mar 29, 2026 | 8.03 | 8.16 | 7.91 | 8.01 | 8.01 | -0.25% | 52,854 |
| Mar 26, 2026 | 8.04 | 8.19 | 8.00 | 8.03 | 8.03 | -0.12% | 73,565 |
| Mar 25, 2026 | 8.15 | 8.24 | 7.99 | 8.04 | 8.04 | -1.35% | 213,660 |
| Mar 24, 2026 | 8.17 | 8.37 | 7.98 | 8.15 | 8.15 | -0.24% | 90,434 |
| Mar 18, 2026 | 8.40 | 8.27 | 8.13 | 8.17 | 8.17 | -2.74% | 47,237 |
| Mar 17, 2026 | 8.01 | 8.41 | 7.91 | 8.40 | 8.40 | 4.87% | 199,090 |
| Mar 16, 2026 | 8.01 | 8.03 | 7.86 | 8.01 | 8.01 | - | 25,042 |
| Mar 15, 2026 | 8.04 | 8.12 | 7.95 | 8.01 | 8.01 | -0.37% | 57,589 |