United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt · Delayed Price · Currency is EGP 10.49
0.00 (0.00%)
At close: Apr 23, 2026
EGX:UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.49 | 10.58 | 10.30 | 10.49 | 10.49 | - | 32,234 |
| Apr 22, 2026 | 10.54 | 10.65 | 10.31 | 10.49 | 10.49 | -0.47% | 50,835 |
| Apr 21, 2026 | 10.31 | 10.85 | 10.27 | 10.54 | 10.54 | 2.23% | 155,344 |
| Apr 20, 2026 | 10.48 | 10.60 | 10.19 | 10.31 | 10.31 | -1.62% | 34,937 |
| Apr 19, 2026 | 10.14 | 10.94 | 10.04 | 10.48 | 10.48 | 3.35% | 350,026 |
| Apr 16, 2026 | 10.00 | 10.22 | 9.10 | 10.14 | 10.14 | 1.40% | 161,332 |
| Apr 15, 2026 | 10.02 | 10.12 | 9.90 | 10.00 | 10.00 | -0.20% | 81,958 |
| Apr 14, 2026 | 9.96 | 10.14 | 9.85 | 10.02 | 10.02 | 0.60% | 46,986 |
| Apr 9, 2026 | 10.04 | 10.03 | 9.75 | 9.96 | 9.96 | -0.80% | 32,252 |
| Apr 8, 2026 | 10.17 | 10.23 | 10.00 | 10.04 | 10.04 | -1.28% | 49,064 |
| Apr 7, 2026 | 9.88 | 10.32 | 9.90 | 10.17 | 10.17 | 2.94% | 210,439 |
| Apr 6, 2026 | 9.81 | 10.40 | 9.65 | 9.88 | 9.88 | 0.71% | 251,190 |
| Apr 5, 2026 | 9.73 | 9.96 | 9.63 | 9.81 | 9.81 | 0.82% | 81,542 |
| Apr 2, 2026 | 9.80 | 9.90 | 9.56 | 9.73 | 9.73 | -0.71% | 115,731 |
| Apr 1, 2026 | 9.35 | 10.40 | 9.27 | 9.80 | 9.80 | 4.81% | 234,864 |
| Mar 31, 2026 | 9.39 | 9.60 | 9.15 | 9.35 | 9.35 | -0.43% | 81,137 |
| Mar 30, 2026 | 9.60 | 9.70 | 9.22 | 9.39 | 9.39 | -2.19% | 67,310 |
| Mar 29, 2026 | 9.60 | 9.70 | 9.45 | 9.60 | 9.60 | - | 9,949 |
| Mar 26, 2026 | 9.73 | 9.73 | 9.55 | 9.60 | 9.60 | -1.34% | 36,604 |
| Mar 25, 2026 | 9.89 | 9.88 | 9.66 | 9.73 | 9.73 | -1.62% | 41,503 |
| Mar 24, 2026 | 9.89 | 9.90 | 9.63 | 9.89 | 9.89 | - | 8,761 |
| Mar 18, 2026 | 9.89 | 9.89 | 9.42 | 9.89 | 9.89 | - | 20,604 |
| Mar 17, 2026 | 9.89 | 9.98 | 9.50 | 9.89 | 9.89 | - | 19,976 |
| Mar 16, 2026 | 9.89 | 10.00 | 9.80 | 9.89 | 9.89 | - | 7,573 |
| Mar 15, 2026 | 9.85 | 10.14 | 9.82 | 9.89 | 9.89 | 0.41% | 37,089 |
| Mar 12, 2026 | 9.85 | 10.18 | 9.86 | 9.85 | 9.85 | - | 17,019 |
| Mar 11, 2026 | 9.85 | 10.00 | 9.86 | 9.85 | 9.85 | - | 14,062 |
| Mar 10, 2026 | 9.85 | 10.10 | 9.81 | 9.85 | 9.85 | - | 24,924 |
| Mar 9, 2026 | 10.09 | 10.05 | 9.80 | 9.85 | 9.85 | -2.38% | 69,697 |
| Mar 8, 2026 | 10.06 | 10.70 | 9.99 | 10.09 | 10.09 | 0.30% | 343,445 |
| Mar 5, 2026 | 8.99 | 10.30 | 9.11 | 10.06 | 10.06 | 11.90% | 456,569 |
| Mar 4, 2026 | 8.99 | 9.27 | 8.93 | 8.99 | 8.99 | - | 28,843 |
| Mar 3, 2026 | 9.08 | 9.46 | 8.90 | 8.99 | 8.99 | -0.99% | 56,752 |
| Mar 2, 2026 | 9.08 | 9.30 | 9.01 | 9.08 | 9.08 | - | 48,544 |
| Mar 1, 2026 | 9.54 | 9.26 | 8.63 | 9.08 | 9.08 | -4.82% | 89,191 |
| Feb 26, 2026 | 9.89 | 9.95 | 9.23 | 9.54 | 9.54 | -3.54% | 68,554 |
| Feb 25, 2026 | 10.09 | 10.20 | 9.70 | 9.89 | 9.89 | -1.98% | 41,144 |
| Feb 24, 2026 | 9.98 | 10.38 | 9.80 | 10.09 | 10.09 | 1.10% | 275,812 |
| Feb 23, 2026 | 9.81 | 10.11 | 9.53 | 9.98 | 9.98 | 1.73% | 107,709 |
| Feb 22, 2026 | 10.02 | 10.15 | 9.79 | 9.81 | 9.81 | -2.10% | 142,814 |
| Feb 19, 2026 | 10.14 | 10.34 | 10.00 | 10.02 | 10.02 | -1.18% | 61,436 |
| Feb 18, 2026 | 10.22 | 10.37 | 10.01 | 10.14 | 10.14 | -0.78% | 57,196 |
| Feb 17, 2026 | 10.21 | 10.50 | 10.02 | 10.22 | 10.22 | 0.10% | 95,144 |
| Feb 16, 2026 | 10.45 | 10.50 | 10.15 | 10.21 | 10.21 | -2.30% | 66,398 |
| Feb 15, 2026 | 10.38 | 10.59 | 10.36 | 10.45 | 10.45 | 0.67% | 103,450 |
| Feb 12, 2026 | 10.33 | 10.50 | 10.22 | 10.38 | 10.38 | 0.48% | 257,780 |
| Feb 11, 2026 | 10.71 | 10.85 | 10.28 | 10.33 | 10.33 | -3.55% | 396,524 |
| Feb 10, 2026 | 9.82 | 11.45 | 9.80 | 10.71 | 10.71 | 9.06% | 2,162,438 |
| Feb 9, 2026 | 9.65 | 9.84 | 9.55 | 9.82 | 9.82 | 1.76% | 208,233 |
| Feb 8, 2026 | 9.37 | 9.68 | 9.42 | 9.65 | 9.65 | 2.99% | 224,818 |