United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt flag Egypt · Delayed Price · Currency is EGP
11.66
+0.57 (5.14%)
At close: Oct 23, 2025

EGX:UNIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.0912.0011.1311.6611.665.14%685,974
Oct 22, 202511.2711.6511.0011.0911.09-1.60%238,282
Oct 21, 202511.0711.3010.7011.2711.271.81%287,390
Oct 20, 202511.2911.2911.0511.0711.07-1.95%213,408
Oct 19, 202511.1611.3811.1211.2911.291.16%116,959
Oct 16, 202511.3111.3611.1011.1611.16-1.33%193,947
Oct 15, 202511.3711.4011.1111.3111.31-0.53%65,223
Oct 14, 202511.5211.7011.3111.3711.37-1.30%84,529
Oct 13, 202511.4211.9411.4511.5211.520.88%342,475
Oct 12, 202511.3511.5011.3511.4211.420.62%146,294
Oct 8, 202511.4111.6011.3011.3511.35-0.53%251,240
Oct 7, 202511.2011.6511.0811.4111.411.88%440,267
Oct 6, 202511.4611.3911.0011.2011.20-2.27%208,500
Oct 5, 202511.1411.7011.1011.4611.462.87%292,951
Oct 2, 202511.2111.5011.0711.1411.14-0.62%467,142
Oct 1, 202510.8911.3010.8211.2111.212.94%473,213
Sep 30, 202510.8910.9010.7010.8910.89-26,502
Sep 29, 202510.7710.9510.7210.8910.891.11%51,357
Sep 28, 202510.5310.9510.3210.7710.772.28%131,214
Sep 25, 202510.5510.6510.2710.5310.53-0.19%47,865
Sep 24, 202510.3710.6410.0910.5510.551.74%188,422
Sep 23, 202510.1510.6910.0210.3710.372.17%107,516
Sep 22, 202510.0610.209.8010.1510.150.89%73,744
Sep 21, 202510.0310.2010.0310.0610.060.30%71,537
Sep 18, 202510.0910.2010.0010.0310.03-0.59%72,683
Sep 17, 202510.0410.189.9210.0910.090.50%93,082
Sep 16, 202510.3010.399.6110.0410.04-2.52%165,700
Sep 15, 202510.3410.4310.1610.3010.30-0.39%91,697
Sep 14, 202510.4710.6310.1310.3410.34-1.24%97,747
Sep 11, 202510.2810.6410.1710.4710.471.85%288,617
Sep 10, 202510.4110.6110.1010.2810.28-1.25%144,389
Sep 9, 202510.5110.8510.4110.4110.41-0.95%261,633
Sep 8, 202510.3310.9710.1110.5110.511.74%354,786
Sep 7, 202510.5010.7810.3110.3310.33-1.62%157,461
Sep 3, 202510.7210.9910.5010.5010.50-2.05%331,900
Sep 2, 202510.5510.8910.5710.7210.721.61%313,209
Sep 1, 20259.9110.709.6710.5510.556.46%1,182,098
Aug 31, 202510.0910.389.859.919.91-1.78%334,040
Aug 28, 202510.1310.409.8410.0910.09-0.39%549,862
Aug 27, 20259.6010.479.8110.1310.135.52%1,912,539
Aug 26, 20259.129.688.859.609.605.26%983,405
Aug 25, 20259.109.209.059.129.120.22%211,888
Aug 24, 20258.779.258.859.109.103.76%591,090
Aug 21, 20258.608.938.618.778.771.98%112,894
Aug 20, 20258.608.708.608.608.60-182,619
Aug 19, 20258.708.718.548.608.60-1.15%151,996
Aug 18, 20258.688.798.608.708.700.23%186,388
Aug 17, 20258.708.818.578.688.68-0.23%102,214
Aug 14, 20258.708.898.698.708.70-22,540
Aug 13, 20258.808.828.648.708.70-1.14%73,726