EGX:UNIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.28	0.28	0.27	0.27	0.27	-1.45%	15,231,650
Mar 11, 2026	0.28	0.28	0.27	0.28	0.28	0.36%	21,649,900
Mar 10, 2026	0.26	0.28	0.27	0.28	0.28	4.17%	44,298,740
Mar 9, 2026	0.26	0.27	0.26	0.26	0.26	0.38%	28,378,330
Mar 8, 2026	0.26	0.27	0.26	0.26	0.26	0.38%	41,045,150
Mar 5, 2026	0.26	0.27	0.26	0.26	0.26	0.77%	26,749,410
Mar 4, 2026	0.26	0.26	0.26	0.26	0.26	-	48,520,610
Mar 3, 2026	0.26	0.27	0.26	0.26	0.26	-0.38%	26,173,950
Mar 2, 2026	0.26	0.27	0.26	0.26	0.26	-0.76%	23,992,830
Mar 1, 2026	0.27	0.26	0.24	0.26	0.26	-3.31%	22,676,360
Feb 26, 2026	0.27	0.28	0.27	0.27	0.27	-	35,692,730
Feb 25, 2026	0.28	0.28	0.27	0.27	0.27	-3.20%	30,366,280
Feb 24, 2026	0.28	0.29	0.28	0.28	0.28	-0.71%	19,523,450
Feb 23, 2026	0.28	0.29	0.28	0.28	0.28	-0.35%	21,646,270
Feb 22, 2026	0.29	0.29	0.28	0.28	0.28	-1.39%	30,357,330
Feb 19, 2026	0.30	0.30	0.29	0.29	0.29	-2.70%	34,345,270
Feb 18, 2026	0.29	0.30	0.29	0.30	0.30	3.50%	80,436,960
Feb 17, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	29,772,950
Feb 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.03%	55,729,400
Feb 15, 2026	0.30	0.30	0.30	0.30	0.30	-	37,359,250
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	45,143,250
Feb 11, 2026	0.29	0.31	0.29	0.30	0.30	2.40%	153,153,600
Feb 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	35,575,350
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	1.37%	75,347,160
Feb 8, 2026	0.29	0.30	0.29	0.29	0.29	2.10%	98,277,320
Feb 5, 2026	0.29	0.29	0.28	0.29	0.29	-1.04%	35,960,920
Feb 4, 2026	0.29	0.29	0.29	0.29	0.29	-1.03%	33,671,670
Feb 3, 2026	0.29	0.29	0.28	0.29	0.29	2.46%	52,523,190
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