United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt · Delayed Price · Currency is EGP 10.41
-0.10 (-0.95%)
At close: Sep 9, 2025
EGX:UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8.85 | 8.88 | 8.76 | 8.80 | 8.80 | -0.56% | 67,817 |
| Aug 11, 2025 | 9.00 | 9.06 | 8.83 | 8.85 | 8.85 | -1.67% | 84,965 |
| Aug 10, 2025 | 9.00 | 9.05 | 8.81 | 9.00 | 9.00 | - | 212,714 |
| Aug 7, 2025 | 8.81 | 9.00 | 8.62 | 9.00 | 9.00 | 2.16% | 365,150 |
| Aug 6, 2025 | 8.87 | 9.09 | 8.80 | 8.81 | 8.81 | -0.68% | 352,600 |
| Aug 5, 2025 | 8.71 | 9.28 | 8.82 | 8.87 | 8.87 | 1.84% | 914,730 |
| Aug 4, 2025 | 8.57 | 8.88 | 8.62 | 8.71 | 8.71 | 1.63% | 420,129 |
| Aug 3, 2025 | 8.44 | 8.63 | 8.50 | 8.57 | 8.57 | 1.54% | 464,598 |
| Jul 31, 2025 | 8.26 | 8.45 | 8.20 | 8.44 | 8.44 | 2.18% | 565,779 |
| Jul 30, 2025 | 8.07 | 8.40 | 8.05 | 8.26 | 8.26 | 2.35% | 443,161 |
| Jul 29, 2025 | 8.10 | 8.21 | 8.00 | 8.07 | 8.07 | -0.37% | 160,551 |
| Jul 28, 2025 | 8.17 | 8.19 | 8.03 | 8.10 | 8.10 | -0.86% | 137,101 |
| Jul 27, 2025 | 8.19 | 8.25 | 8.06 | 8.17 | 8.17 | -0.24% | 242,400 |
| Jul 23, 2025 | 8.10 | 8.25 | 8.07 | 8.19 | 8.19 | 1.11% | 86,159 |
| Jul 22, 2025 | 8.26 | 8.26 | 8.05 | 8.10 | 8.10 | -1.94% | 60,534 |
| Jul 21, 2025 | 8.23 | 8.36 | 8.20 | 8.26 | 8.26 | 0.36% | 243,453 |
| Jul 20, 2025 | 8.20 | 8.44 | 8.21 | 8.23 | 8.23 | 0.37% | 524,052 |
| Jul 17, 2025 | 7.98 | 8.47 | 7.98 | 8.20 | 8.20 | 2.76% | 1,246,309 |
| Jul 16, 2025 | 7.99 | 8.01 | 7.93 | 7.98 | 7.98 | -0.13% | 131,275 |
| Jul 15, 2025 | 7.98 | 8.04 | 7.90 | 7.99 | 7.99 | 0.13% | 270,767 |
| Jul 14, 2025 | 7.96 | 8.04 | 7.95 | 7.98 | 7.98 | 0.25% | 153,055 |
| Jul 13, 2025 | 8.08 | 8.09 | 7.91 | 7.96 | 7.96 | -1.49% | 100,981 |
| Jul 10, 2025 | 8.06 | 8.10 | 7.91 | 8.08 | 8.08 | 0.25% | 141,496 |
| Jul 9, 2025 | 8.00 | 8.10 | 7.73 | 8.06 | 8.06 | 0.75% | 179,799 |
| Jul 7, 2025 | 8.05 | 8.12 | 7.91 | 8.00 | 8.00 | -0.62% | 413,363 |
| Jul 6, 2025 | 7.75 | 8.20 | 7.92 | 8.05 | 8.05 | 3.87% | 632,158 |
| Jul 2, 2025 | 7.73 | 7.82 | 7.68 | 7.75 | 7.75 | 0.26% | 93,860 |
| Jul 1, 2025 | 7.87 | 7.91 | 7.68 | 7.73 | 7.73 | -1.78% | 110,548 |
| Jun 30, 2025 | 7.88 | 7.98 | 7.80 | 7.87 | 7.87 | -0.13% | 105,493 |
| Jun 29, 2025 | 7.84 | 8.07 | 7.87 | 7.88 | 7.88 | 0.51% | 675,091 |
| Jun 25, 2025 | 7.70 | 7.90 | 7.62 | 7.84 | 7.84 | 1.82% | 473,328 |