Skip to main content
Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.14
+0.34 (4.36%)
At close: Mar 2, 2026

EGX:APSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20267.808.197.758.148.144.36%117,466
Mar 1, 20267.917.907.527.807.80-1.39%119,158
Feb 26, 20268.158.187.807.917.91-2.94%184,996
Feb 25, 20268.388.378.108.158.15-2.74%184,569
Feb 24, 20268.208.618.228.388.382.20%139,649
Feb 23, 20268.388.608.178.208.20-2.15%441,417
Feb 22, 20268.758.848.328.388.38-4.23%286,886
Feb 19, 20268.778.938.688.758.75-0.23%87,568
Feb 18, 20268.899.038.758.778.77-1.35%211,421
Feb 17, 20268.909.008.818.898.89-0.11%104,526
Feb 16, 20269.139.178.888.908.90-2.52%76,285
Feb 15, 20269.039.208.809.139.131.11%131,909
Feb 12, 20269.269.198.909.039.03-2.48%320,531
Feb 11, 20269.179.599.199.269.260.98%277,789
Feb 10, 20268.759.188.739.179.174.80%481,999
Feb 9, 20268.678.838.698.758.750.92%123,902
Feb 8, 20268.628.838.658.678.670.58%158,607
Feb 5, 20268.758.858.608.628.62-1.49%276,809
Feb 4, 20268.718.858.688.758.750.46%178,357
Feb 3, 20268.728.858.708.718.71-0.11%97,026
Feb 2, 20268.718.868.708.728.720.11%145,158
Feb 1, 20268.688.878.598.718.710.35%59,958
Jan 28, 20268.818.908.658.688.68-1.48%90,927
Jan 27, 20268.838.938.658.818.81-0.23%146,922
Jan 26, 20268.948.958.798.838.83-1.23%74,484
Jan 25, 20268.919.008.908.948.940.34%80,451
Jan 22, 20268.949.028.858.918.91-0.34%72,371
Jan 21, 20269.049.198.918.948.94-1.11%102,545
Jan 20, 20268.899.208.889.049.041.69%190,061
Jan 19, 20269.019.008.838.898.89-1.33%65,377
Jan 18, 20269.019.068.819.019.01-29,057
Jan 15, 20268.649.078.599.019.014.28%166,562
Jan 14, 20269.039.108.588.648.64-4.32%133,405
Jan 13, 20269.059.208.839.039.03-0.22%42,423
Jan 12, 20268.889.328.859.059.051.91%238,814
Jan 11, 20268.858.948.808.888.880.34%50,024
Jan 8, 20268.868.938.808.858.85-0.11%75,512
Jan 6, 20268.868.938.848.868.86-46,868
Jan 5, 20268.979.008.818.868.86-1.23%56,594
Jan 4, 20268.989.018.908.978.97-0.11%55,810
Dec 31, 20259.009.138.938.988.98-0.22%59,382
Dec 30, 20259.039.068.969.009.00-0.33%129,268
Dec 29, 20258.989.088.919.039.030.56%116,399
Dec 28, 20259.089.138.908.988.98-1.10%170,582
Dec 25, 20258.999.159.029.089.081.00%61,394
Dec 24, 20259.019.178.938.998.99-0.22%68,291
Dec 23, 20259.109.239.009.019.01-0.99%275,125
Dec 22, 20259.319.499.029.109.10-2.26%200,405
Dec 21, 20259.259.659.209.319.310.65%125,266
Dec 18, 20258.819.258.629.259.254.99%404,292
Dec 17, 20258.958.998.768.818.81-1.56%166,590
Dec 16, 20259.019.108.918.958.95-0.67%222,059
Dec 15, 20259.059.208.999.019.01-0.44%343,845
Dec 14, 20259.179.299.009.059.05-1.31%164,147
Dec 11, 20259.129.359.109.179.170.55%171,815
Dec 10, 20259.219.319.069.129.12-0.98%149,909
Dec 9, 20259.229.399.139.219.21-0.11%152,433
Dec 8, 20259.219.439.189.229.220.11%184,316
Dec 7, 20259.299.409.209.219.21-0.86%141,698
Dec 4, 20259.359.449.179.299.29-0.64%98,065
Dec 3, 20259.339.569.119.359.350.21%183,880
Dec 2, 20259.239.509.239.339.331.08%111,181
Dec 1, 20259.449.609.009.239.23-2.22%301,789
Nov 30, 20259.519.669.239.449.44-0.74%118,065
Nov 27, 20259.609.709.459.519.51-0.94%84,654
Nov 26, 20259.389.659.309.609.602.35%189,985
Nov 25, 20259.559.689.359.389.38-1.78%232,442
Nov 24, 20259.679.799.539.559.55-1.24%126,766
Nov 23, 20259.619.809.509.679.670.62%152,188
Nov 20, 20259.619.959.529.619.61-103,402
Nov 19, 20259.639.879.509.619.61-0.21%303,706
Nov 18, 20259.9410.009.609.639.63-3.12%223,514
Nov 17, 202510.1010.209.889.949.94-1.58%91,092
Nov 16, 20259.7710.259.7210.1010.103.38%432,876
Nov 13, 202510.0510.009.709.779.77-2.79%168,121
Nov 12, 20259.8310.129.7310.0510.052.24%185,513
Nov 11, 202510.0610.289.759.839.83-2.29%271,743
Nov 10, 202510.1610.499.9810.0610.06-0.98%148,081
Nov 9, 202510.6910.8210.1610.1610.16-4.96%727,258
Nov 6, 202511.0011.1910.4510.6910.69-2.82%965,745
Nov 5, 202510.8411.3010.6711.0011.001.48%446,988
Nov 4, 202511.0811.1710.5310.8410.84-2.17%860,086
Nov 3, 202511.6511.6011.0711.0811.08-4.89%752,165
Nov 2, 202511.1011.6510.7111.6511.654.95%1,082,779
Oct 30, 202510.5811.1010.0611.1011.104.91%1,608,284
Oct 29, 202510.0810.5810.1010.5810.584.96%1,040,806
Oct 28, 20259.6010.089.7610.0810.085.00%747,451
Oct 27, 20259.159.609.149.609.604.92%614,542
Oct 26, 20259.019.178.869.159.151.55%137,119
Oct 23, 20258.909.148.819.019.011.24%210,963
Oct 22, 20258.838.968.808.908.900.79%75,396
Oct 21, 20258.839.098.708.838.83-224,883
Oct 20, 20259.059.108.808.838.83-2.43%344,832
Oct 19, 20259.019.108.899.059.050.44%134,708
Oct 16, 20259.009.148.619.019.010.11%82,477
Oct 15, 20258.919.258.879.009.001.01%304,054
Oct 14, 20259.289.458.878.918.91-3.99%340,452
Oct 13, 20259.039.318.899.289.282.77%219,831
Oct 12, 20259.139.158.869.039.03-1.10%154,598
Oct 8, 20259.039.208.979.139.131.11%68,354