Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt · Delayed Price · Currency is EGP 7.78
-0.07 (-0.89%)
At close: Oct 22, 2026
EGX:APSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.85 | 7.95 | 7.61 | 7.78 | 7.78 | -0.89% | 44,140 |
| Oct 21, 2026 | 7.94 | 8.00 | 7.78 | 7.85 | 7.85 | -1.13% | 44,702 |
| Oct 20, 2026 | 7.88 | 8.05 | 7.86 | 7.94 | 7.94 | 0.76% | 41,864 |
| Oct 19, 2026 | 7.97 | 8.10 | 7.72 | 7.88 | 7.88 | -1.13% | 59,049 |
| Oct 18, 2026 | 7.99 | 8.30 | 7.85 | 7.97 | 7.97 | -0.25% | 81,970 |
| Oct 15, 2026 | 7.91 | 8.17 | 7.91 | 7.99 | 7.99 | 1.01% | 38,486 |
| Oct 14, 2026 | 7.91 | 8.24 | 7.87 | 7.91 | 7.91 | - | 23,246 |
| Oct 13, 2026 | 8.18 | 8.25 | 7.84 | 7.91 | 7.91 | -3.30% | 83,425 |
| Oct 12, 2026 | 8.24 | 8.51 | 8.03 | 8.18 | 8.18 | -0.73% | 68,041 |
| Oct 11, 2026 | 8.44 | 8.57 | 8.05 | 8.24 | 8.24 | -2.37% | 58,435 |
| Oct 7, 2026 | 8.60 | 8.63 | 8.25 | 8.44 | 8.44 | -1.86% | 129,925 |
| Oct 6, 2026 | 8.56 | 8.92 | 8.50 | 8.60 | 8.60 | 0.47% | 127,373 |
| Oct 5, 2026 | 8.16 | 8.56 | 8.16 | 8.56 | 8.56 | 4.90% | 238,060 |
| Oct 4, 2026 | 8.23 | 8.32 | 8.02 | 8.16 | 8.16 | -0.85% | 91,792 |
| Oct 1, 2026 | 7.93 | 8.31 | 7.95 | 8.23 | 8.23 | 3.78% | 62,286 |
| Sep 30, 2026 | 8.03 | 8.07 | 7.86 | 7.93 | 7.93 | -1.25% | 51,253 |
| Sep 29, 2026 | 8.03 | 8.23 | 7.94 | 8.03 | 8.03 | - | 23,294 |
| Sep 28, 2026 | 8.19 | 8.11 | 7.81 | 8.03 | 8.03 | -1.95% | 62,243 |
| Sep 27, 2026 | 8.19 | 8.31 | 8.13 | 8.19 | 8.19 | - | 31,533 |
| Sep 24, 2026 | 8.32 | 8.34 | 8.16 | 8.19 | 8.19 | -1.56% | 62,581 |
| Sep 23, 2026 | 8.22 | 8.39 | 8.20 | 8.32 | 8.32 | 1.22% | 51,728 |
| Sep 22, 2026 | 8.30 | 8.44 | 8.21 | 8.22 | 8.22 | -0.96% | 54,866 |
| Sep 21, 2026 | 8.52 | 8.47 | 8.20 | 8.30 | 8.30 | -2.58% | 134,201 |
| Sep 20, 2026 | 8.65 | 8.66 | 8.45 | 8.52 | 8.52 | -1.50% | 41,690 |
| Sep 17, 2026 | 8.42 | 8.69 | 8.42 | 8.65 | 8.65 | 2.73% | 124,071 |
| Sep 16, 2026 | 8.39 | 8.52 | 8.38 | 8.42 | 8.42 | 0.36% | 57,933 |
| Sep 15, 2026 | 8.50 | 8.56 | 8.37 | 8.39 | 8.39 | -1.29% | 87,771 |
| Sep 14, 2026 | 8.56 | 8.59 | 8.49 | 8.50 | 8.50 | -0.70% | 110,493 |
| Sep 13, 2026 | 8.60 | 8.68 | 8.51 | 8.56 | 8.56 | -0.47% | 48,173 |
| Sep 10, 2026 | 8.59 | 8.68 | 8.51 | 8.60 | 8.60 | 0.12% | 49,626 |
| Sep 9, 2026 | 8.67 | 8.70 | 8.51 | 8.59 | 8.59 | -0.92% | 70,210 |
| Sep 8, 2026 | 8.65 | 8.72 | 8.60 | 8.67 | 8.67 | 0.23% | 70,967 |
| Sep 7, 2026 | 8.57 | 8.70 | 8.55 | 8.65 | 8.65 | 0.93% | 179,917 |
| Sep 6, 2026 | 8.50 | 8.73 | 8.51 | 8.57 | 8.57 | 0.82% | 159,593 |
| Sep 3, 2026 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | -1.73% | 130,051 |
| Sep 2, 2026 | 8.70 | 8.70 | 8.56 | 8.65 | 8.65 | -0.57% | 95,981 |
| Sep 1, 2026 | 8.68 | 8.75 | 8.45 | 8.70 | 8.70 | 0.23% | 135,603 |
| Aug 31, 2026 | 8.56 | 8.79 | 8.57 | 8.68 | 8.68 | 1.40% | 130,154 |
| Aug 30, 2026 | 8.51 | 8.67 | 8.46 | 8.56 | 8.56 | 0.59% | 131,405 |
| Aug 26, 2026 | 8.58 | 8.69 | 8.50 | 8.51 | 8.51 | -0.82% | 175,299 |
| Aug 25, 2026 | 8.69 | 8.70 | 8.53 | 8.58 | 8.58 | -1.27% | 126,993 |
| Aug 24, 2026 | 8.75 | 8.81 | 8.41 | 8.69 | 8.69 | -0.69% | 142,254 |
| Aug 23, 2026 | 8.79 | 8.89 | 8.70 | 8.75 | 8.75 | -0.46% | 132,841 |
| Aug 20, 2026 | 8.74 | 8.99 | 8.60 | 8.79 | 8.79 | 0.57% | 145,376 |
| Aug 19, 2026 | 8.74 | 9.10 | 8.71 | 8.74 | 8.74 | - | 232,927 |
| Aug 18, 2026 | 9.12 | 9.11 | 8.70 | 8.74 | 8.74 | -4.17% | 402,803 |
| Aug 17, 2026 | 9.13 | 9.39 | 9.01 | 9.12 | 9.12 | -0.11% | 196,774 |
| Aug 16, 2026 | 8.70 | 9.13 | 8.65 | 9.13 | 9.13 | 4.94% | 662,746 |
| Aug 13, 2026 | 8.72 | 8.78 | 8.64 | 8.70 | 8.70 | -0.23% | 97,088 |
| Aug 12, 2026 | 8.69 | 8.83 | 8.70 | 8.72 | 8.72 | 0.35% | 80,328 |