Skip to main content
Unirab Polvara Spinning & Weaving Co. (EGX:APSW)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.67
-0.16 (-1.81%)
At close: Apr 28, 2026

EGX:APSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.838.978.608.678.67-1.81%201,127
Apr 27, 20269.029.068.758.838.83-2.11%213,077
Apr 26, 20268.649.058.649.029.024.40%256,183
Apr 23, 20268.238.648.228.648.644.98%483,261
Apr 22, 20268.178.268.118.238.230.73%131,088
Apr 21, 20268.188.218.028.178.17-0.12%111,154
Apr 20, 20268.128.238.118.188.180.74%88,622
Apr 19, 20268.168.258.118.128.12-0.49%102,221
Apr 16, 20268.228.288.108.168.16-0.73%152,481
Apr 15, 20268.198.298.158.228.220.37%45,131
Apr 14, 20268.148.228.108.198.190.61%54,865
Apr 9, 20268.158.198.098.148.14-0.12%117,535
Apr 8, 20268.228.258.118.158.15-0.85%66,148
Apr 7, 20268.058.378.048.228.222.11%197,081
Apr 6, 20268.038.108.008.058.050.25%105,539
Apr 5, 20268.108.108.008.038.03-0.86%76,031
Apr 2, 20267.838.207.958.108.103.45%129,863
Apr 1, 20267.838.007.817.837.83-33,363
Mar 31, 20267.847.977.757.837.83-0.13%154,094
Mar 30, 20268.018.117.807.847.84-2.12%108,920
Mar 29, 20268.038.167.918.018.01-0.25%52,854
Mar 26, 20268.048.198.008.038.03-0.12%73,565
Mar 25, 20268.158.247.998.048.04-1.35%213,660
Mar 24, 20268.178.377.988.158.15-0.24%90,434
Mar 18, 20268.408.278.138.178.17-2.74%47,237
Mar 17, 20268.018.417.918.408.404.87%199,090
Mar 16, 20268.018.037.868.018.01-25,042
Mar 15, 20268.048.127.958.018.01-0.37%57,589
Mar 12, 20268.128.128.008.048.04-0.99%86,063
Mar 11, 20268.128.128.018.128.12-28,638
Mar 10, 20268.128.128.018.128.12-24,344
Mar 9, 20268.108.218.008.128.120.25%40,670
Mar 8, 20268.078.138.008.108.100.37%73,738
Mar 5, 20267.918.248.008.078.072.02%48,896
Mar 4, 20268.098.307.717.917.91-2.22%80,302
Mar 3, 20268.148.387.968.098.09-0.61%65,721
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