United Co. for Housing & Development - S.A.E. (EGX:UNIT)
Egypt
· Delayed Price · Currency is EGP 10.19
-0.25 (-2.39%)
At close: Apr 28, 2026
EGX:UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.44 | 10.60 | 10.41 | 10.44 | 10.44 | - | 4,127 |
| Apr 26, 2026 | 10.49 | 10.83 | 10.39 | 10.44 | 10.44 | -0.48% | 135,580 |
| 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 |
| Feb 5, 2026 | 9.61 | 9.74 | 9.22 | 9.37 | 9.37 | -2.50% | 192,331 |
| Feb 4, 2026 | 9.54 | 9.90 | 9.55 | 9.61 | 9.61 | 0.73% | 356,745 |
| Feb 3, 2026 | 9.42 | 9.98 | 9.43 | 9.54 | 9.54 | 1.27% | 713,631 |
| Feb 2, 2026 | 10.03 | 10.39 | 9.41 | 9.42 | 9.42 | -6.08% | 1,772,745 |
| Feb 1, 2026 | 8.36 | 10.03 | 8.65 | 10.03 | 10.03 | 19.98% | 1,297,899 |
| Jan 28, 2026 | 9.20 | 9.43 | 8.22 | 8.36 | 8.36 | -9.13% | 606,906 |
| Jan 27, 2026 | 10.29 | 10.26 | 9.20 | 9.20 | 9.20 | -10.59% | 446,051 |
| Jan 26, 2026 | 10.29 | 10.24 | 10.00 | 10.29 | 10.29 | - | 19,243 |
| Jan 25, 2026 | 10.29 | 10.43 | 10.24 | 10.29 | 10.29 | - | 12,647 |
| Jan 22, 2026 | 10.44 | 10.44 | 10.20 | 10.29 | 10.29 | -1.44% | 42,155 |
| Jan 21, 2026 | 10.44 | 10.44 | 10.26 | 10.44 | 10.44 | - | 12,161 |
| Jan 20, 2026 | 10.56 | 10.56 | 10.37 | 10.44 | 10.44 | -1.14% | 35,746 |
| Jan 19, 2026 | 10.56 | 10.68 | 10.44 | 10.56 | 10.56 | - | 28,557 |
| Jan 18, 2026 | 10.39 | 10.64 | 10.22 | 10.56 | 10.56 | 1.64% | 42,210 |
| Jan 15, 2026 | 10.39 | 10.63 | 10.18 | 10.39 | 10.39 | - | 27,274 |
| Jan 14, 2026 | 10.68 | 10.75 | 10.11 | 10.39 | 10.39 | -2.72% | 78,973 |
| Jan 13, 2026 | 10.70 | 10.85 | 10.60 | 10.68 | 10.68 | -0.19% | 65,917 |
| Jan 12, 2026 | 10.70 | 10.93 | 10.60 | 10.70 | 10.70 | - | 67,968 |
| Jan 11, 2026 | 10.70 | 10.93 | 10.41 | 10.70 | 10.70 | - | 23,265 |
| Jan 8, 2026 | 10.80 | 10.95 | 10.61 | 10.70 | 10.70 | -0.93% | 233,804 |
| Jan 6, 2026 | 10.96 | 11.13 | 10.67 | 10.80 | 10.80 | -1.46% | 155,371 |
| Jan 5, 2026 | 10.95 | 11.00 | 10.76 | 10.96 | 10.96 | 0.09% | 130,859 |
| Jan 4, 2026 | 10.73 | 11.00 | 10.61 | 10.95 | 10.95 | 2.05% | 84,933 |
| Dec 31, 2025 | 10.94 | 11.10 | 10.61 | 10.73 | 10.73 | -1.92% | 168,478 |
| Dec 30, 2025 | 11.06 | 11.18 | 10.76 | 10.94 | 10.94 | -1.08% | 159,383 |
| Dec 29, 2025 | 11.16 | 11.25 | 10.60 | 11.06 | 11.06 | -0.90% | 244,465 |
| Dec 28, 2025 | 11.22 | 11.35 | 11.00 | 11.16 | 11.16 | -0.53% | 152,068 |
| Dec 25, 2025 | 10.93 | 11.30 | 10.95 | 11.22 | 11.22 | 2.65% | 282,815 |
| Dec 24, 2025 | 10.90 | 11.09 | 10.75 | 10.93 | 10.93 | 0.28% | 169,963 |
| Dec 23, 2025 | 10.69 | 10.95 | 10.61 | 10.90 | 10.90 | 1.96% | 125,705 |
| Dec 22, 2025 | 10.69 | 10.86 | 10.51 | 10.69 | 10.69 | - | 130,409 |
| Dec 21, 2025 | 10.50 | 10.72 | 10.54 | 10.69 | 10.69 | 1.81% | 31,730 |
| Dec 18, 2025 | 10.88 | 10.98 | 10.29 | 10.50 | 10.50 | -3.49% | 142,286 |
| Dec 17, 2025 | 11.00 | 11.00 | 10.60 | 10.88 | 10.88 | -1.09% | 72,199 |
| Dec 16, 2025 | 10.99 | 11.00 | 10.85 | 11.00 | 11.00 | 0.09% | 36,446 |
| Dec 15, 2025 | 11.00 | 11.12 | 10.84 | 10.99 | 10.99 | -0.09% | 321,736 |
| Dec 14, 2025 | 11.04 | 11.10 | 10.80 | 11.00 | 11.00 | -0.36% | 116,461 |
| Dec 11, 2025 | 11.04 | 11.14 | 10.94 | 11.04 | 11.04 | - | 55,726 |
| Dec 10, 2025 | 11.33 | 11.39 | 10.71 | 11.04 | 11.04 | -2.56% | 70,313 |
| Dec 9, 2025 | 11.04 | 11.39 | 10.91 | 11.33 | 11.33 | 2.63% | 176,547 |
| Dec 8, 2025 | 10.81 | 11.20 | 10.60 | 11.04 | 11.04 | 2.13% | 262,676 |
| Dec 7, 2025 | 10.55 | 10.89 | 10.49 | 10.81 | 10.81 | 2.46% | 46,617 |
| 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 |