United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt · Delayed Price · Currency is EGP 11.66
+0.57 (5.14%)
At close: Oct 23, 2025
EGX:UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 10.06 | 10.20 | 9.80 | 10.15 | 10.15 | 0.89% | 73,744 |
| Sep 21, 2025 | 10.03 | 10.20 | 10.03 | 10.06 | 10.06 | 0.30% | 71,537 |
| Sep 18, 2025 | 10.09 | 10.20 | 10.00 | 10.03 | 10.03 | -0.59% | 72,683 |
| Sep 17, 2025 | 10.04 | 10.18 | 9.92 | 10.09 | 10.09 | 0.50% | 93,082 |
| Sep 16, 2025 | 10.30 | 10.39 | 9.61 | 10.04 | 10.04 | -2.52% | 165,700 |
| Sep 15, 2025 | 10.34 | 10.43 | 10.16 | 10.30 | 10.30 | -0.39% | 91,697 |
| Sep 14, 2025 | 10.47 | 10.63 | 10.13 | 10.34 | 10.34 | -1.24% | 97,747 |
| Sep 11, 2025 | 10.28 | 10.64 | 10.17 | 10.47 | 10.47 | 1.85% | 288,617 |
| Sep 10, 2025 | 10.41 | 10.61 | 10.10 | 10.28 | 10.28 | -1.25% | 144,389 |
| Sep 9, 2025 | 10.51 | 10.85 | 10.41 | 10.41 | 10.41 | -0.95% | 261,633 |
| Sep 8, 2025 | 10.33 | 10.97 | 10.11 | 10.51 | 10.51 | 1.74% | 354,786 |
| Sep 7, 2025 | 10.50 | 10.78 | 10.31 | 10.33 | 10.33 | -1.62% | 157,461 |
| Sep 3, 2025 | 10.72 | 10.99 | 10.50 | 10.50 | 10.50 | -2.05% | 331,900 |
| Sep 2, 2025 | 10.55 | 10.89 | 10.57 | 10.72 | 10.72 | 1.61% | 313,209 |
| Sep 1, 2025 | 9.91 | 10.70 | 9.67 | 10.55 | 10.55 | 6.46% | 1,182,098 |
| Aug 31, 2025 | 10.09 | 10.38 | 9.85 | 9.91 | 9.91 | -1.78% | 334,040 |
| Aug 28, 2025 | 10.13 | 10.40 | 9.84 | 10.09 | 10.09 | -0.39% | 549,862 |
| Aug 27, 2025 | 9.60 | 10.47 | 9.81 | 10.13 | 10.13 | 5.52% | 1,912,539 |
| Aug 26, 2025 | 9.12 | 9.68 | 8.85 | 9.60 | 9.60 | 5.26% | 983,405 |
| Aug 25, 2025 | 9.10 | 9.20 | 9.05 | 9.12 | 9.12 | 0.22% | 211,888 |
| Aug 24, 2025 | 8.77 | 9.25 | 8.85 | 9.10 | 9.10 | 3.76% | 591,090 |
| Aug 21, 2025 | 8.60 | 8.93 | 8.61 | 8.77 | 8.77 | 1.98% | 112,894 |
| Aug 20, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | - | 182,619 |
| Aug 19, 2025 | 8.70 | 8.71 | 8.54 | 8.60 | 8.60 | -1.15% | 151,996 |
| Aug 18, 2025 | 8.68 | 8.79 | 8.60 | 8.70 | 8.70 | 0.23% | 186,388 |
| Aug 17, 2025 | 8.70 | 8.81 | 8.57 | 8.68 | 8.68 | -0.23% | 102,214 |
| Aug 14, 2025 | 8.70 | 8.89 | 8.69 | 8.70 | 8.70 | - | 22,540 |
| Aug 13, 2025 | 8.80 | 8.82 | 8.64 | 8.70 | 8.70 | -1.14% | 73,726 |