EGX:UNIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.59%	23,139,510
Sep 1, 2026	0.37	0.38	0.37	0.38	0.38	2.16%	43,016,897
Aug 31, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	41,724,801
Aug 30, 2026	0.37	0.38	0.37	0.38	0.38	0.81%	46,485,883
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	1.09%	35,706,342
Aug 25, 2026	0.37	0.38	0.37	0.37	0.37	-	63,415,760
Aug 24, 2026	0.38	0.39	0.37	0.37	0.37	-2.65%	68,900,954
Aug 23, 2026	0.36	0.39	0.37	0.38	0.38	5.00%	197,047,165
Aug 20, 2026	0.37	0.37	0.35	0.36	0.36	-2.17%	141,706,200
Aug 19, 2026	0.40	0.41	0.35	0.37	0.37	-8.00%	273,903,200
Aug 18, 2026	0.40	0.43	0.40	0.40	0.40	-0.74%	158,928,200
Aug 17, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	46,787,830
Aug 16, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	27,672,250
Aug 13, 2026	0.41	0.44	0.40	0.40	0.40	-2.42%	150,208,900
Aug 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.24%	31,177,380
Aug 11, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	30,774,780
Aug 10, 2026	0.41	0.42	0.41	0.41	0.41	0.98%	83,407,079
Aug 9, 2026	0.40	0.41	0.40	0.41	0.41	2.78%	44,947,086
Aug 6, 2026	0.39	0.41	0.39	0.40	0.40	2.59%	64,990,645
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