United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt
· Delayed Price · Currency is EGP 10.55
-0.14 (-1.31%)
At close: Dec 4, 2025
EGX:UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.69 | 10.85 | 10.45 | 10.55 | 10.55 | -1.31% | 151,011 |
| Dec 3, 2025 | 10.39 | 10.88 | 10.31 | 10.69 | 10.69 | 2.89% | 201,648 |
| Dec 2, 2025 | 10.49 | 10.62 | 9.92 | 10.39 | 10.39 | -0.95% | 87,338 |
| Dec 1, 2025 | 10.66 | 10.80 | 10.44 | 10.49 | 10.49 | -1.59% | 76,890 |
| Nov 30, 2025 | 10.43 | 10.78 | 10.45 | 10.66 | 10.66 | 2.21% | 52,039 |
| Nov 27, 2025 | 10.54 | 10.79 | 10.40 | 10.43 | 10.43 | -1.04% | 107,954 |
| Nov 26, 2025 | 10.81 | 10.99 | 10.31 | 10.54 | 10.54 | -2.50% | 98,423 |
| Nov 25, 2025 | 11.08 | 11.00 | 10.76 | 10.81 | 10.81 | -2.44% | 105,042 |
| Nov 24, 2025 | 10.99 | 11.20 | 10.85 | 11.08 | 11.08 | 0.82% | 85,040 |
| Nov 23, 2025 | 11.00 | 11.00 | 10.85 | 10.99 | 10.99 | -0.09% | 48,989 |
| Nov 20, 2025 | 11.10 | 11.20 | 10.82 | 11.00 | 11.00 | -0.90% | 87,540 |
| Nov 19, 2025 | 10.83 | 11.12 | 10.88 | 11.10 | 11.10 | 2.49% | 59,021 |
| Nov 18, 2025 | 11.23 | 11.29 | 10.70 | 10.83 | 10.83 | -3.56% | 105,933 |
| Nov 17, 2025 | 11.26 | 11.37 | 11.10 | 11.23 | 11.23 | -0.27% | 71,653 |
| Nov 16, 2025 | 11.10 | 11.43 | 11.04 | 11.26 | 11.26 | 1.44% | 49,115 |
| Nov 13, 2025 | 11.27 | 11.27 | 11.06 | 11.10 | 11.10 | -1.51% | 61,161 |
| Nov 12, 2025 | 11.25 | 11.34 | 11.07 | 11.27 | 11.27 | 0.18% | 59,595 |
| Nov 11, 2025 | 11.25 | 11.27 | 11.11 | 11.25 | 11.25 | - | 18,728 |
| Nov 10, 2025 | 11.15 | 11.27 | 11.00 | 11.25 | 11.25 | 0.90% | 147,832 |
| Nov 9, 2025 | 11.06 | 11.27 | 11.00 | 11.15 | 11.15 | 0.81% | 37,228 |
| Nov 6, 2025 | 11.26 | 11.33 | 10.70 | 11.06 | 11.06 | -1.78% | 131,092 |
| Nov 5, 2025 | 11.40 | 11.36 | 11.19 | 11.26 | 11.26 | -1.23% | 30,128 |
| Nov 4, 2025 | 11.41 | 11.59 | 11.21 | 11.40 | 11.40 | -0.09% | 31,906 |
| Nov 3, 2025 | 11.41 | 11.48 | 11.15 | 11.41 | 11.41 | - | 76,414 |
| Nov 2, 2025 | 11.21 | 11.50 | 11.06 | 11.41 | 11.41 | 1.78% | 162,655 |
| Oct 30, 2025 | 11.39 | 11.49 | 11.20 | 11.21 | 11.21 | -1.58% | 120,553 |
| Oct 29, 2025 | 11.31 | 11.51 | 11.25 | 11.39 | 11.39 | 0.71% | 27,250 |
| Oct 28, 2025 | 11.65 | 11.85 | 11.20 | 11.31 | 11.31 | -2.92% | 100,352 |
| Oct 27, 2025 | 11.65 | 11.95 | 11.63 | 11.65 | 11.65 | - | 227,262 |
| Oct 26, 2025 | 11.66 | 11.73 | 11.50 | 11.65 | 11.65 | -0.09% | 84,260 |
| Oct 23, 2025 | 11.09 | 12.00 | 11.13 | 11.66 | 11.66 | 5.14% | 685,974 |
| Oct 22, 2025 | 11.27 | 11.65 | 11.00 | 11.09 | 11.09 | -1.60% | 238,282 |
| Oct 21, 2025 | 11.07 | 11.30 | 10.70 | 11.27 | 11.27 | 1.81% | 287,390 |
| Oct 20, 2025 | 11.29 | 11.29 | 11.05 | 11.07 | 11.07 | -1.95% | 213,408 |
| Oct 19, 2025 | 11.16 | 11.38 | 11.12 | 11.29 | 11.29 | 1.16% | 116,959 |
| Oct 16, 2025 | 11.31 | 11.36 | 11.10 | 11.16 | 11.16 | -1.33% | 193,947 |
| Oct 15, 2025 | 11.37 | 11.40 | 11.11 | 11.31 | 11.31 | -0.53% | 65,223 |
| Oct 14, 2025 | 11.52 | 11.70 | 11.31 | 11.37 | 11.37 | -1.30% | 84,529 |
| Oct 13, 2025 | 11.42 | 11.94 | 11.45 | 11.52 | 11.52 | 0.88% | 342,475 |
| Oct 12, 2025 | 11.35 | 11.50 | 11.35 | 11.42 | 11.42 | 0.62% | 146,294 |
| Oct 8, 2025 | 11.41 | 11.60 | 11.30 | 11.35 | 11.35 | -0.53% | 251,240 |
| Oct 7, 2025 | 11.20 | 11.65 | 11.08 | 11.41 | 11.41 | 1.88% | 440,267 |
| Oct 6, 2025 | 11.46 | 11.39 | 11.00 | 11.20 | 11.20 | -2.27% | 208,500 |
| Oct 5, 2025 | 11.14 | 11.70 | 11.10 | 11.46 | 11.46 | 2.87% | 292,951 |
| Oct 2, 2025 | 11.21 | 11.50 | 11.07 | 11.14 | 11.14 | -0.62% | 467,142 |
| Oct 1, 2025 | 10.89 | 11.30 | 10.82 | 11.21 | 11.21 | 2.94% | 473,213 |
| Sep 30, 2025 | 10.89 | 10.90 | 10.70 | 10.89 | 10.89 | - | 26,502 |
| Sep 29, 2025 | 10.77 | 10.95 | 10.72 | 10.89 | 10.89 | 1.11% | 51,357 |
| Sep 28, 2025 | 10.53 | 10.95 | 10.32 | 10.77 | 10.77 | 2.28% | 131,214 |
| Sep 25, 2025 | 10.55 | 10.65 | 10.27 | 10.53 | 10.53 | -0.19% | 47,865 |
| Sep 24, 2025 | 10.37 | 10.64 | 10.09 | 10.55 | 10.55 | 1.74% | 188,422 |
| Sep 23, 2025 | 10.15 | 10.69 | 10.02 | 10.37 | 10.37 | 2.17% | 107,516 |
| Sep 22, 2025 | 10.06 | 10.20 | 9.80 | 10.15 | 10.15 | 0.89% | 73,744 |
| Sep 21, 2025 | 10.03 | 10.20 | 10.03 | 10.06 | 10.06 | 0.30% | 71,537 |
| Sep 18, 2025 | 10.09 | 10.20 | 10.00 | 10.03 | 10.03 | -0.59% | 72,683 |
| Sep 17, 2025 | 10.04 | 10.18 | 9.92 | 10.09 | 10.09 | 0.50% | 93,082 |
| Sep 16, 2025 | 10.30 | 10.39 | 9.61 | 10.04 | 10.04 | -2.52% | 165,700 |
| Sep 15, 2025 | 10.34 | 10.43 | 10.16 | 10.30 | 10.30 | -0.39% | 91,697 |
| Sep 14, 2025 | 10.47 | 10.63 | 10.13 | 10.34 | 10.34 | -1.24% | 97,747 |
| Sep 11, 2025 | 10.28 | 10.64 | 10.17 | 10.47 | 10.47 | 1.85% | 288,617 |
| Sep 10, 2025 | 10.41 | 10.61 | 10.10 | 10.28 | 10.28 | -1.25% | 144,389 |
| Sep 9, 2025 | 10.51 | 10.85 | 10.41 | 10.41 | 10.41 | -0.95% | 261,633 |
| Sep 8, 2025 | 10.33 | 10.97 | 10.11 | 10.51 | 10.51 | 1.74% | 354,786 |
| Sep 7, 2025 | 10.50 | 10.78 | 10.31 | 10.33 | 10.33 | -1.62% | 157,461 |
| Sep 3, 2025 | 10.72 | 10.99 | 10.50 | 10.50 | 10.50 | -2.05% | 331,900 |
| Sep 2, 2025 | 10.55 | 10.89 | 10.57 | 10.72 | 10.72 | 1.61% | 313,209 |
| Sep 1, 2025 | 9.91 | 10.70 | 9.67 | 10.55 | 10.55 | 6.46% | 1,182,098 |
| Aug 31, 2025 | 10.09 | 10.38 | 9.85 | 9.91 | 9.91 | -1.78% | 334,040 |
| Aug 28, 2025 | 10.13 | 10.40 | 9.84 | 10.09 | 10.09 | -0.39% | 549,862 |
| Aug 27, 2025 | 9.60 | 10.47 | 9.81 | 10.13 | 10.13 | 5.52% | 1,912,539 |
| Aug 26, 2025 | 9.12 | 9.68 | 8.85 | 9.60 | 9.60 | 5.26% | 983,405 |
| Aug 25, 2025 | 9.10 | 9.20 | 9.05 | 9.12 | 9.12 | 0.22% | 211,888 |
| Aug 24, 2025 | 8.77 | 9.25 | 8.85 | 9.10 | 9.10 | 3.76% | 591,090 |
| Aug 21, 2025 | 8.60 | 8.93 | 8.61 | 8.77 | 8.77 | 1.98% | 112,894 |
| Aug 20, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | - | 182,619 |
| Aug 19, 2025 | 8.70 | 8.71 | 8.54 | 8.60 | 8.60 | -1.15% | 151,996 |
| Aug 18, 2025 | 8.68 | 8.79 | 8.60 | 8.70 | 8.70 | 0.23% | 186,388 |
| Aug 17, 2025 | 8.70 | 8.81 | 8.57 | 8.68 | 8.68 | -0.23% | 102,214 |
| Aug 14, 2025 | 8.70 | 8.89 | 8.69 | 8.70 | 8.70 | - | 22,540 |
| Aug 13, 2025 | 8.80 | 8.82 | 8.64 | 8.70 | 8.70 | -1.14% | 73,726 |
| Aug 12, 2025 | 8.85 | 8.88 | 8.76 | 8.80 | 8.80 | -0.56% | 67,817 |
| Aug 11, 2025 | 9.00 | 9.06 | 8.83 | 8.85 | 8.85 | -1.67% | 84,965 |
| Aug 10, 2025 | 9.00 | 9.05 | 8.81 | 9.00 | 9.00 | - | 212,714 |
| Aug 7, 2025 | 8.81 | 9.00 | 8.62 | 9.00 | 9.00 | 2.16% | 365,150 |
| Aug 6, 2025 | 8.87 | 9.09 | 8.80 | 8.81 | 8.81 | -0.68% | 352,600 |
| Aug 5, 2025 | 8.71 | 9.28 | 8.82 | 8.87 | 8.87 | 1.84% | 914,730 |
| Aug 4, 2025 | 8.57 | 8.88 | 8.62 | 8.71 | 8.71 | 1.63% | 420,129 |
| Aug 3, 2025 | 8.44 | 8.63 | 8.50 | 8.57 | 8.57 | 1.54% | 464,598 |
| Jul 31, 2025 | 8.26 | 8.45 | 8.20 | 8.44 | 8.44 | 2.18% | 565,779 |
| Jul 30, 2025 | 8.07 | 8.40 | 8.05 | 8.26 | 8.26 | 2.35% | 443,161 |
| Jul 29, 2025 | 8.10 | 8.21 | 8.00 | 8.07 | 8.07 | -0.37% | 160,551 |
| Jul 28, 2025 | 8.17 | 8.19 | 8.03 | 8.10 | 8.10 | -0.86% | 137,101 |
| Jul 27, 2025 | 8.19 | 8.25 | 8.06 | 8.17 | 8.17 | -0.24% | 242,400 |
| Jul 23, 2025 | 8.10 | 8.25 | 8.07 | 8.19 | 8.19 | 1.11% | 86,159 |
| Jul 22, 2025 | 8.26 | 8.26 | 8.05 | 8.10 | 8.10 | -1.94% | 60,534 |
| Jul 21, 2025 | 8.23 | 8.36 | 8.20 | 8.26 | 8.26 | 0.36% | 243,453 |
| Jul 20, 2025 | 8.20 | 8.44 | 8.21 | 8.23 | 8.23 | 0.37% | 524,052 |
| Jul 17, 2025 | 7.98 | 8.47 | 7.98 | 8.20 | 8.20 | 2.76% | 1,246,309 |
| Jul 16, 2025 | 7.99 | 8.01 | 7.93 | 7.98 | 7.98 | -0.13% | 131,275 |
| Jul 15, 2025 | 7.98 | 8.04 | 7.90 | 7.99 | 7.99 | 0.13% | 270,767 |