Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 8.84
-0.05 (-0.56%)
At close: Aug 4, 2026
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.89 | 9.07 | 8.63 | 8.84 | 8.84 | -0.56% | 255,496 |
| Aug 3, 2026 | 8.72 | 9.00 | 8.62 | 8.89 | 8.89 | 1.95% | 275,878 |
| Aug 2, 2026 | 8.75 | 8.90 | 8.61 | 8.72 | 8.72 | -0.34% | 169,837 |
| Jul 30, 2026 | 8.84 | 8.91 | 8.60 | 8.75 | 8.75 | -1.02% | 78,301 |
| Jul 29, 2026 | 8.98 | 9.05 | 8.80 | 8.84 | 8.84 | -1.56% | 87,877 |
| Jul 28, 2026 | 9.15 | 9.16 | 8.89 | 8.98 | 8.98 | -1.86% | 93,482 |
| Jul 27, 2026 | 8.73 | 9.16 | 8.76 | 9.15 | 9.15 | 4.81% | 401,619 |
| Jul 26, 2026 | 8.91 | 9.14 | 8.62 | 8.73 | 8.73 | -2.02% | 213,100 |
| Jul 22, 2026 | 9.23 | 9.34 | 8.90 | 8.91 | 8.91 | -3.47% | 186,231 |
| Jul 21, 2026 | 9.25 | 9.34 | 8.92 | 9.23 | 9.23 | -0.22% | 411,546 |
| Jul 20, 2026 | 8.84 | 9.28 | 9.10 | 9.25 | 9.25 | 4.64% | 515,628 |
| Jul 19, 2026 | 8.42 | 8.84 | 8.50 | 8.84 | 8.84 | 4.99% | 313,377 |
| Jul 16, 2026 | 8.39 | 8.53 | 8.32 | 8.42 | 8.42 | 0.36% | 170,553 |
| Jul 15, 2026 | 8.45 | 8.53 | 8.35 | 8.39 | 8.39 | -0.71% | 150,087 |
| Jul 14, 2026 | 8.51 | 8.58 | 8.44 | 8.45 | 8.45 | -0.71% | 70,027 |
| Jul 13, 2026 | 8.50 | 8.59 | 8.10 | 8.51 | 8.51 | 0.12% | 261,290 |
| Jul 12, 2026 | 8.46 | 8.59 | 8.45 | 8.50 | 8.50 | 0.47% | 93,893 |
| Jul 9, 2026 | 8.49 | 8.51 | 8.41 | 8.46 | 8.46 | -0.35% | 44,804 |
| Jul 8, 2026 | 8.49 | 8.59 | 8.41 | 8.49 | 8.49 | - | 30,490 |
| Jul 7, 2026 | 8.51 | 8.58 | 8.40 | 8.49 | 8.49 | -0.24% | 79,843 |
| Jul 6, 2026 | 8.54 | 8.61 | 8.47 | 8.51 | 8.51 | -0.35% | 109,596 |
| Jul 5, 2026 | 8.48 | 8.73 | 8.13 | 8.54 | 8.54 | 0.71% | 103,201 |
| Jul 1, 2026 | 8.34 | 8.70 | 8.35 | 8.48 | 8.48 | 1.68% | 58,731 |
| Jun 30, 2026 | 8.01 | 8.41 | 8.11 | 8.34 | 8.34 | 4.12% | 121,703 |
| Jun 29, 2026 | 8.42 | 8.49 | 8.00 | 8.01 | 8.01 | -4.87% | 398,888 |
| Jun 28, 2026 | 8.46 | 8.59 | 8.28 | 8.42 | 8.42 | -0.47% | 62,516 |
| Jun 25, 2026 | 8.56 | 8.64 | 8.42 | 8.46 | 8.46 | -1.17% | 117,779 |
| Jun 24, 2026 | 8.56 | 8.64 | 8.47 | 8.56 | 8.56 | - | 28,701 |
| Jun 23, 2026 | 8.52 | 8.62 | 8.47 | 8.56 | 8.56 | 0.47% | 59,522 |
| Jun 22, 2026 | 8.61 | 8.64 | 8.47 | 8.52 | 8.52 | -1.05% | 112,744 |
| Jun 21, 2026 | 8.53 | 8.65 | 8.55 | 8.61 | 8.61 | 0.94% | 44,858 |
| Jun 17, 2026 | 8.53 | 8.74 | 8.44 | 8.53 | 8.53 | - | 33,291 |
| Jun 16, 2026 | 8.60 | 8.66 | 8.50 | 8.53 | 8.53 | -0.81% | 203,512 |
| Jun 15, 2026 | 8.60 | 8.79 | 8.56 | 8.60 | 8.60 | - | 73,719 |
| Jun 14, 2026 | 8.63 | 8.98 | 8.41 | 8.60 | 8.60 | -0.35% | 223,241 |
| Jun 11, 2026 | 8.63 | 8.74 | 8.24 | 8.63 | 8.63 | - | 31,510 |
| Jun 10, 2026 | 8.90 | 8.91 | 8.60 | 8.63 | 8.63 | -3.03% | 153,966 |
| Jun 9, 2026 | 8.90 | 9.00 | 8.77 | 8.90 | 8.90 | - | 44,037 |
| Jun 8, 2026 | 8.91 | 9.00 | 8.88 | 8.90 | 8.90 | -0.11% | 71,755 |
| Jun 7, 2026 | 9.02 | 9.10 | 8.90 | 8.91 | 8.91 | -1.22% | 152,037 |
| 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 |