EGX:UNIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.32	0.33	0.32	0.33	0.33	0.62%	17,783,220
Nov 11, 2026	0.33	0.33	0.32	0.32	0.32	-0.62%	21,308,116
Nov 10, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	36,395,032
Nov 9, 2026	0.30	0.31	0.30	0.31	0.31	2.65%	25,289,120
Nov 8, 2026	0.30	0.30	0.29	0.30	0.30	1.68%	19,793,031
Nov 5, 2026	0.29	0.30	0.29	0.30	0.30	1.37%	40,692,594
Nov 4, 2026	0.28	0.30	0.29	0.29	0.29	3.90%	19,020,411
Nov 3, 2026	0.28	0.28	0.27	0.28	0.28	1.44%	17,268,332
Nov 2, 2026	0.29	0.29	0.28	0.28	0.28	-2.80%	16,133,096
Nov 1, 2026	0.29	0.30	0.28	0.29	0.29	-0.69%	19,413,476
Oct 29, 2026	0.28	0.29	0.28	0.29	0.29	1.77%	28,423,351
Oct 28, 2026	0.28	0.29	0.28	0.28	0.28	-0.35%	19,346,702
Oct 27, 2026	0.27	0.29	0.27	0.28	0.28	7.17%	30,045,986
Oct 26, 2026	0.26	0.28	0.25	0.27	0.27	1.15%	31,947,351
Oct 25, 2026	0.30	0.30	0.26	0.26	0.26	-12.67%	26,907,264
Oct 22, 2026	0.31	0.31	0.29	0.30	0.30	-2.91%	29,179,638
Oct 21, 2026	0.31	0.33	0.31	0.31	0.31	-0.96%	21,482,022
Oct 20, 2026	0.31	0.32	0.31	0.31	0.31	2.30%	17,437,149
Oct 19, 2026	0.30	0.32	0.29	0.31	0.31	1.33%	29,019,196
Oct 18, 2026	0.33	0.33	0.30	0.30	0.30	-8.79%	18,703,306
Oct 15, 2026	0.32	0.34	0.32	0.33	0.33	3.77%	33,385,600
Oct 14, 2026	0.31	0.32	0.32	0.32	0.32	1.60%	14,004,396
Oct 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.28%	34,547,292
Oct 12, 2026	0.35	0.36	0.33	0.33	0.33	-6.84%	26,818,397
Oct 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.23%	14,457,623
Oct 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.45%	20,767,386
Oct 6, 2026	0.36	0.37	0.36	0.37	0.37	1.38%	24,413,991
Oct 5, 2026	0.37	0.37	0.36	0.36	0.36	-0.55%	26,350,544
Oct 4, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	38,217,120
Oct 1, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	20,259,121
Sep 30, 2026	0.32	0.34	0.32	0.34	0.34	4.94%	26,115,709
Sep 29, 2026	0.33	0.34	0.32	0.32	0.32	-1.82%	18,573,413
Sep 28, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	24,877,637
Sep 27, 2026	0.37	0.37	0.33	0.34	0.34	-8.47%	27,131,821
Sep 24, 2026	0.37	0.37	0.36	0.37	0.37	-	25,025,021
Sep 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	18,975,866
Sep 22, 2026	0.37	0.38	0.37	0.37	0.37	-0.54%	21,166,038
Sep 21, 2026	0.38	0.39	0.37	0.37	0.37	-2.36%	38,925,357
Sep 20, 2026	0.39	0.39	0.38	0.38	0.38	-1.55%	32,667,965
Sep 17, 2026	0.38	0.39	0.37	0.39	0.39	3.19%	54,996,030
Sep 16, 2026	0.38	0.38	0.37	0.38	0.38	0.27%	37,627,853
Sep 15, 2026	0.37	0.38	0.37	0.38	0.38	2.18%	39,723,228
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-3.17%	35,923,425
Sep 13, 2026	0.39	0.40	0.38	0.38	0.38	-1.56%	77,055,463
Sep 10, 2026	0.39	0.40	0.38	0.39	0.39	-	72,377,890
Sep 9, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	23,623,620
Sep 8, 2026	0.39	0.40	0.38	0.39	0.39	-0.51%	50,097,055
Sep 7, 2026	0.40	0.41	0.39	0.39	0.39	-2.24%	72,850,140
Sep 6, 2026	0.38	0.41	0.38	0.40	0.40	6.93%	332,227,723
Sep 3, 2026	0.37	0.38	0.37	0.38	0.38	0.81%	25,153,591