EGX:UNIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.38	0.39	0.38	0.39	0.39	1.31%	26,609,680
Aug 4, 2026	0.38	0.39	0.38	0.38	0.38	-0.52%	37,389,061
Aug 3, 2026	0.39	0.39	0.38	0.38	0.38	-1.03%	35,614,013
Aug 2, 2026	0.38	0.39	0.37	0.39	0.39	2.65%	26,771,173
Jul 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.08%	48,967,450
Jul 29, 2026	0.40	0.41	0.37	0.39	0.39	-4.70%	195,657,414
Jul 28, 2026	0.41	0.42	0.40	0.40	0.40	-2.18%	51,347,701
Jul 27, 2026	0.41	0.42	0.41	0.41	0.41	1.72%	75,966,498
Jul 26, 2026	0.41	0.42	0.39	0.41	0.41	-0.49%	99,790,452
Jul 22, 2026	0.42	0.43	0.41	0.41	0.41	-3.32%	71,733,341
Jul 21, 2026	0.40	0.43	0.40	0.42	0.42	4.71%	154,038,768
Jul 20, 2026	0.37	0.41	0.37	0.40	0.40	8.92%	237,262,504
Jul 19, 2026	0.36	0.37	0.36	0.37	0.37	2.21%	40,852,821
Jul 16, 2026	0.36	0.37	0.36	0.36	0.36	-0.55%	64,058,331
Jul 15, 2026	0.34	0.37	0.34	0.36	0.36	5.81%	142,650,129
Jul 14, 2026	0.34	0.34	0.34	0.34	0.34	0.58%	36,549,561
Jul 13, 2026	0.34	0.35	0.34	0.34	0.34	-	28,225,181
Jul 12, 2026	0.34	0.35	0.34	0.34	0.34	2.09%	44,018,264
Jul 9, 2026	0.32	0.34	0.32	0.34	0.34	4.36%	57,379,453
Jul 8, 2026	0.33	0.33	0.32	0.32	0.32	-2.43%	13,054,834
Jul 7, 2026	0.33	0.34	0.33	0.33	0.33	0.61%	36,282,891
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	0.62%	29,782,955
Jul 5, 2026	0.33	0.33	0.32	0.33	0.33	-	14,182,224
Jul 1, 2026	0.33	0.33	0.32	0.33	0.33	-	9,741,175
Jun 30, 2026	0.32	0.33	0.32	0.33	0.33	2.20%	12,528,090
Jun 29, 2026	0.30	0.35	0.30	0.32	0.32	6.71%	102,615,399
Jun 28, 2026	0.32	0.32	0.30	0.30	0.30	-5.40%	26,296,374
Jun 25, 2026	0.32	0.32	0.31	0.32	0.32	-0.63%	22,226,736
Jun 24, 2026	0.32	0.32	0.30	0.32	0.32	-2.16%	26,472,587
Jun 23, 2026	0.33	0.33	0.29	0.32	0.32	-1.82%	74,275,169
Jun 22, 2026	0.34	0.34	0.33	0.33	0.33	-2.37%	33,918,055
Jun 21, 2026	0.33	0.34	0.33	0.34	0.34	1.81%	33,597,463
Jun 17, 2026	0.34	0.34	0.33	0.33	0.33	-1.19%	62,330,440
Jun 16, 2026	0.32	0.35	0.33	0.34	0.34	4.35%	232,793,700
Jun 15, 2026	0.32	0.33	0.32	0.32	0.32	0.63%	23,370,570
Jun 14, 2026	0.32	0.33	0.32	0.32	0.32	1.27%	53,527,040
Jun 11, 2026	0.32	0.33	0.32	0.32	0.32	-0.32%	51,825,660
Jun 10, 2026	0.32	0.34	0.32	0.32	0.32	-0.63%	180,123,200
Jun 9, 2026	0.32	0.33	0.31	0.32	0.32	-	51,812,045
Jun 8, 2026	0.33	0.33	0.32	0.32	0.32	-2.15%	50,778,800
Jun 7, 2026	0.31	0.33	0.31	0.33	0.33	5.16%	201,588,173
Jun 4, 2026	0.29	0.32	0.29	0.31	0.31	6.53%	299,459,200
Jun 3, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	28,639,210
Jun 2, 2026	0.29	0.29	0.29	0.29	0.29	0.35%	16,967,540
Jun 1, 2026	0.29	0.29	0.29	0.29	0.29	1.40%	14,808,750
May 25, 2026	0.29	0.29	0.28	0.29	0.29	-	10,864,280
May 24, 2026	0.29	0.29	0.28	0.29	0.29	-	9,834,530
May 21, 2026	0.28	0.29	0.28	0.29	0.29	1.06%	14,291,580
May 20, 2026	0.29	0.29	0.28	0.28	0.28	-3.42%	29,099,320
May 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	33,138,050