Skip to main content
Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt flag Egypt · Delayed Price · Currency is EGP
9.35
+0.02 (0.21%)
At close: Dec 3, 2025

EGX:APSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20258.899.308.969.039.031.57%306,495
Oct 6, 20259.029.048.768.898.89-1.44%103,922
Oct 5, 20259.009.098.879.029.020.22%69,715
Oct 2, 20259.029.178.739.009.00-0.22%66,317
Oct 1, 20259.059.308.919.029.02-0.33%194,681
Sep 30, 20258.629.058.629.059.054.99%321,630
Sep 29, 20258.718.898.608.628.62-1.03%94,740
Sep 28, 20258.838.988.578.718.71-1.36%105,750
Sep 25, 20258.889.058.448.838.83-0.56%134,422
Sep 24, 20258.889.098.758.888.88-20,206
Sep 23, 20258.969.118.768.888.88-0.89%98,842
Sep 22, 20258.809.248.758.968.961.82%106,110
Sep 21, 20258.798.958.748.808.800.11%143,208
Sep 18, 20258.919.138.708.798.79-1.35%193,942
Sep 17, 20258.999.208.908.918.91-0.89%67,711
Sep 16, 20259.289.408.898.998.99-3.12%144,409
Sep 15, 20259.279.519.209.289.280.11%55,256
Sep 14, 20259.469.509.159.279.27-2.01%187,001
Sep 11, 20259.619.699.329.469.46-1.56%190,788
Sep 10, 20259.329.789.259.619.613.11%408,985
Sep 9, 20259.199.418.959.329.321.41%298,470
Sep 8, 20259.189.218.929.199.190.11%161,962
Sep 7, 20259.189.239.009.189.18-26,372
Sep 3, 20258.969.308.869.189.182.46%340,627
Sep 2, 20258.919.048.868.968.960.56%49,663
Sep 1, 20259.009.118.718.918.91-1.00%63,621
Aug 31, 20259.159.248.919.009.00-1.64%85,593
Aug 28, 20258.989.418.619.159.151.89%298,805
Aug 27, 20258.568.988.228.988.984.91%176,921
Aug 26, 20258.708.838.488.568.56-1.61%101,530
Aug 25, 20258.848.878.688.708.70-1.58%90,388
Aug 24, 20258.608.998.638.848.842.79%46,609
Aug 21, 20258.608.848.678.608.60-23,168
Aug 20, 20258.938.998.528.608.60-3.70%46,083
Aug 19, 20258.949.048.848.938.93-0.11%57,060
Aug 18, 20258.919.088.488.948.940.34%125,724
Aug 17, 20259.019.078.898.918.91-1.11%105,470
Aug 14, 20258.929.108.929.019.011.01%39,198
Aug 13, 20259.079.168.868.928.92-1.65%141,004
Aug 12, 20259.089.199.009.079.07-0.11%63,217
Aug 11, 20259.059.229.009.089.080.33%116,587
Aug 10, 20259.189.249.029.059.05-1.42%119,293
Aug 7, 20259.029.259.079.189.181.77%35,596
Aug 6, 20259.309.349.019.029.02-3.01%161,320
Aug 5, 20259.039.368.849.309.302.99%118,208
Aug 4, 20259.009.158.909.039.030.33%70,635
Aug 3, 20259.109.149.009.009.00-1.10%61,739
Jul 31, 20259.139.219.019.109.10-0.33%44,662
Jul 30, 20259.129.279.009.139.130.11%80,225
Jul 29, 20259.169.239.009.129.12-0.44%82,341
Jul 28, 20259.239.389.119.169.16-0.76%51,738
Jul 27, 20259.419.599.179.239.23-1.91%61,228
Jul 23, 20259.469.509.209.419.41-0.53%105,333
Jul 22, 20259.469.639.229.469.46-138,140
Jul 21, 20259.309.659.119.469.461.72%206,025
Jul 20, 20259.449.629.269.309.30-1.48%116,467
Jul 17, 20259.089.539.049.449.443.96%360,077
Jul 16, 20258.979.199.009.089.081.23%280,370
Jul 15, 20259.039.118.938.978.97-0.66%92,403