United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt · Delayed Price · Currency is EGP 10.39
-0.10 (-0.95%)
At close: Dec 2, 2025
EGX:UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.49 | 10.62 | 9.92 | 10.39 | 10.39 | -0.95% | 87,338 |
| Dec 1, 2025 | 10.66 | 10.80 | 10.44 | 10.49 | 10.49 | -1.59% | 76,890 |
| Nov 30, 2025 | 10.43 | 10.78 | 10.45 | 10.66 | 10.66 | 2.21% | 52,039 |
| Nov 27, 2025 | 10.54 | 10.79 | 10.40 | 10.43 | 10.43 | -1.04% | 107,954 |
| Nov 26, 2025 | 10.81 | 10.99 | 10.31 | 10.54 | 10.54 | -2.50% | 98,423 |
| Nov 25, 2025 | 11.08 | 11.00 | 10.76 | 10.81 | 10.81 | -2.44% | 105,042 |
| Nov 24, 2025 | 10.99 | 11.20 | 10.85 | 11.08 | 11.08 | 0.82% | 85,040 |
| Nov 23, 2025 | 11.00 | 11.00 | 10.85 | 10.99 | 10.99 | -0.09% | 48,989 |
| Nov 20, 2025 | 11.10 | 11.20 | 10.82 | 11.00 | 11.00 | -0.90% | 87,540 |
| Nov 19, 2025 | 10.83 | 11.12 | 10.88 | 11.10 | 11.10 | 2.49% | 59,021 |
| Nov 18, 2025 | 11.23 | 11.29 | 10.70 | 10.83 | 10.83 | -3.56% | 105,933 |
| Nov 17, 2025 | 11.26 | 11.37 | 11.10 | 11.23 | 11.23 | -0.27% | 71,653 |
| Nov 16, 2025 | 11.10 | 11.43 | 11.04 | 11.26 | 11.26 | 1.44% | 49,115 |
| Nov 13, 2025 | 11.27 | 11.27 | 11.06 | 11.10 | 11.10 | -1.51% | 61,161 |
| Nov 12, 2025 | 11.25 | 11.34 | 11.07 | 11.27 | 11.27 | 0.18% | 59,595 |
| Nov 11, 2025 | 11.25 | 11.27 | 11.11 | 11.25 | 11.25 | - | 18,728 |
| Nov 10, 2025 | 11.15 | 11.27 | 11.00 | 11.25 | 11.25 | 0.90% | 147,832 |
| Nov 9, 2025 | 11.06 | 11.27 | 11.00 | 11.15 | 11.15 | 0.81% | 37,228 |
| Nov 6, 2025 | 11.26 | 11.33 | 10.70 | 11.06 | 11.06 | -1.78% | 131,092 |
| Nov 5, 2025 | 11.40 | 11.36 | 11.19 | 11.26 | 11.26 | -1.23% | 30,128 |
| Nov 4, 2025 | 11.41 | 11.59 | 11.21 | 11.40 | 11.40 | -0.09% | 31,906 |
| Nov 3, 2025 | 11.41 | 11.48 | 11.15 | 11.41 | 11.41 | - | 76,414 |
| Nov 2, 2025 | 11.21 | 11.50 | 11.06 | 11.41 | 11.41 | 1.78% | 162,655 |
| Oct 30, 2025 | 11.39 | 11.49 | 11.20 | 11.21 | 11.21 | -1.58% | 120,553 |
| Oct 29, 2025 | 11.31 | 11.51 | 11.25 | 11.39 | 11.39 | 0.71% | 27,250 |
| Oct 28, 2025 | 11.65 | 11.85 | 11.20 | 11.31 | 11.31 | -2.92% | 100,352 |
| Oct 27, 2025 | 11.65 | 11.95 | 11.63 | 11.65 | 11.65 | - | 227,262 |
| Oct 26, 2025 | 11.66 | 11.73 | 11.50 | 11.65 | 11.65 | -0.09% | 84,260 |
| Oct 23, 2025 | 11.09 | 12.00 | 11.13 | 11.66 | 11.66 | 5.14% | 685,974 |
| Oct 22, 2025 | 11.27 | 11.65 | 11.00 | 11.09 | 11.09 | -1.60% | 238,282 |
| Oct 21, 2025 | 11.07 | 11.30 | 10.70 | 11.27 | 11.27 | 1.81% | 287,390 |
| Oct 20, 2025 | 11.29 | 11.29 | 11.05 | 11.07 | 11.07 | -1.95% | 213,408 |
| Oct 19, 2025 | 11.16 | 11.38 | 11.12 | 11.29 | 11.29 | 1.16% | 116,959 |
| Oct 16, 2025 | 11.31 | 11.36 | 11.10 | 11.16 | 11.16 | -1.33% | 193,947 |
| Oct 15, 2025 | 11.37 | 11.40 | 11.11 | 11.31 | 11.31 | -0.53% | 65,223 |
| Oct 14, 2025 | 11.52 | 11.70 | 11.31 | 11.37 | 11.37 | -1.30% | 84,529 |
| Oct 13, 2025 | 11.42 | 11.94 | 11.45 | 11.52 | 11.52 | 0.88% | 342,475 |
| Oct 12, 2025 | 11.35 | 11.50 | 11.35 | 11.42 | 11.42 | 0.62% | 146,294 |
| Oct 8, 2025 | 11.41 | 11.60 | 11.30 | 11.35 | 11.35 | -0.53% | 251,240 |
| Oct 7, 2025 | 11.20 | 11.65 | 11.08 | 11.41 | 11.41 | 1.88% | 440,267 |
| Oct 6, 2025 | 11.46 | 11.39 | 11.00 | 11.20 | 11.20 | -2.27% | 208,500 |
| Oct 5, 2025 | 11.14 | 11.70 | 11.10 | 11.46 | 11.46 | 2.87% | 292,951 |
| Oct 2, 2025 | 11.21 | 11.50 | 11.07 | 11.14 | 11.14 | -0.62% | 467,142 |
| Oct 1, 2025 | 10.89 | 11.30 | 10.82 | 11.21 | 11.21 | 2.94% | 473,213 |
| Sep 30, 2025 | 10.89 | 10.90 | 10.70 | 10.89 | 10.89 | - | 26,502 |
| Sep 29, 2025 | 10.77 | 10.95 | 10.72 | 10.89 | 10.89 | 1.11% | 51,357 |
| Sep 28, 2025 | 10.53 | 10.95 | 10.32 | 10.77 | 10.77 | 2.28% | 131,214 |
| Sep 25, 2025 | 10.55 | 10.65 | 10.27 | 10.53 | 10.53 | -0.19% | 47,865 |
| Sep 24, 2025 | 10.37 | 10.64 | 10.09 | 10.55 | 10.55 | 1.74% | 188,422 |
| Sep 23, 2025 | 10.15 | 10.69 | 10.02 | 10.37 | 10.37 | 2.17% | 107,516 |