EGX:UNIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	-	21,869,230
Feb 1, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	33,400,740
Jan 28, 2026	0.27	0.28	0.27	0.28	0.28	0.36%	77,980,730
Jan 27, 2026	0.28	0.28	0.27	0.27	0.27	-1.79%	38,934,130
Jan 26, 2026	0.28	0.29	0.28	0.28	0.28	-1.76%	72,886,650
Jan 25, 2026	0.29	0.29	0.28	0.28	0.28	-1.05%	41,269,060
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	68,439,710
Jan 21, 2026	0.29	0.29	0.28	0.29	0.29	-0.34%	39,833,030
Jan 20, 2026	0.29	0.30	0.29	0.29	0.29	-1.02%	63,415,700
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	1.03%	82,562,850
Jan 18, 2026	0.28	0.29	0.28	0.29	0.29	3.20%	82,401,140
Jan 15, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	76,501,600
Jan 14, 2026	0.30	0.30	0.28	0.29	0.29	-3.05%	90,651,600
Jan 13, 2026	0.31	0.31	0.29	0.30	0.30	-5.14%	160,412,400
Jan 12, 2026	0.32	0.33	0.31	0.31	0.31	-2.51%	164,700,100
Jan 11, 2026	0.31	0.32	0.31	0.32	0.32	3.57%	222,360,500
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	2.67%	113,352,400
Jan 6, 2026	0.29	0.30	0.30	0.30	0.30	2.04%	79,527,840
Jan 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.34%	120,904,600
Jan 4, 2026	0.30	0.31	0.30	0.30	0.30	-0.67%	143,340,000
Dec 31, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	226,959,700
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.34%	83,616,870
Dec 29, 2025	0.30	0.31	0.30	0.30	0.30	-1.32%	119,932,000
Dec 28, 2025	0.28	0.31	0.28	0.30	0.30	8.21%	467,214,800
Dec 25, 2025	0.27	0.28	0.27	0.28	0.28	2.56%	82,705,910
Dec 24, 2025	0.27	0.28	0.27	0.27	0.27	0.37%	24,170,990
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-	31,117,130
Dec 22, 2025	0.28	0.28	0.27	0.27	0.27	-1.45%	36,757,910
Dec 21, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	38,066,040
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-	31,570,710
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-	41,687,070
Dec 16, 2025	0.27	0.28	0.27	0.28	0.28	1.47%	53,623,050
Dec 15, 2025	0.28	0.28	0.27	0.27	0.27	-1.44%	60,273,400
Dec 14, 2025	0.27	0.28	0.28	0.28	0.28	1.09%	66,659,180
Dec 11, 2025	0.28	0.28	0.27	0.27	0.27	-0.72%	62,852,410
Dec 10, 2025	0.28	0.28	0.27	0.28	0.28	-1.43%	84,836,680
Dec 9, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	92,800,850
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	1.06%	207,076,700
Dec 7, 2025	0.27	0.29	0.28	0.28	0.28	3.68%	196,233,400
Dec 4, 2025	0.27	0.28	0.27	0.27	0.27	0.37%	236,275,500
Dec 3, 2025	0.28	0.28	0.27	0.27	0.27	-1.45%	107,887,900
Dec 2, 2025	0.25	0.28	0.25	0.28	0.28	10.00%	381,667,000
Dec 1, 2025	0.26	0.26	0.25	0.25	0.25	-2.72%	66,252,060
Nov 30, 2025	0.25	0.26	0.25	0.26	0.26	1.98%	63,082,690
Nov 27, 2025	0.25	0.26	0.25	0.25	0.25	-0.79%	41,874,100
Nov 26, 2025	0.26	0.26	0.25	0.25	0.25	-1.55%	101,866,700
Nov 25, 2025	0.24	0.27	0.24	0.26	0.26	7.05%	221,691,000
Nov 24, 2025	0.24	0.24	0.24	0.24	0.24	-0.82%	25,347,660
Nov 23, 2025	0.24	0.24	0.24	0.24	0.24	0.41%	14,658,610
Nov 20, 2025	0.24	0.25	0.24	0.24	0.24	-0.41%	25,382,450