United Housing Construction SA (UNIT) Stock Price History
- Data since
- 2000
- Trading days recorded
- 5,125
- All-time high
- 21.39 EGP
- All-time low
- 0.5652 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18.50 | 18.70 | 17.90 | 18.11 | 827,701 | |
| 18.92 | 19.10 | 18.40 | 18.50 | 266,840 | |
| 19.49 | 19.50 | 18.90 | 18.92 | 558,086 | |
| 19.25 | 19.99 | 19.11 | 19.37 | 1,029,091 | |
| 19.39 | 20.25 | 19.25 | 19.25 | 725,865 | |
| 19.78 | 19.97 | 19.30 | 19.39 | 1,040,119 | |
| 19.06 | 21.39 | 19.01 | 19.78 | 4,055,316 | |
| 19.51 | 19.98 | 19.03 | 19.06 | 599,559 | |
| 20.10 | 20.97 | 18.90 | 19.51 | 3,003,280 | |
| 16.75 | 20.10 | 16.64 | 20.10 | 8,580,531 | |
| 17.52 | 17.87 | 16.52 | 16.75 | 1,274,866 | |
| 16.09 | 19.30 | 16.09 | 17.52 | 4,977,410 | |
| 13.41 | 16.09 | 13.41 | 16.09 | 2,581,825 | |
| 12.95 | 13.60 | 12.95 | 13.41 | 434,526 | |
| 12.86 | 13.25 | 12.80 | 12.95 | 123,733 | |
| 12.43 | 13.60 | 12.43 | 12.86 | 548,979 | |
| 12.66 | 12.87 | 12.00 | 12.43 | 113,333 | |
| 12.96 | 13.09 | 12.50 | 12.50 | 57,477 | |
| 13.09 | 13.20 | 12.91 | 12.96 | 84,716 | |
| 13.26 | 13.37 | 13.01 | 13.20 | 154,859 | |
| 13.32 | 13.59 | 13.12 | 13.12 | 47,927 | |
| 13.70 | 13.78 | 13.11 | 13.32 | 57,757 | |
| 13.82 | 13.98 | 13.60 | 13.77 | 56,174 | |
| 13.64 | 13.89 | 13.43 | 13.87 | 195,033 | |
| 13.48 | 13.86 | 13.30 | 13.77 | 185,208 | |
| 13.82 | 14.00 | 13.40 | 13.48 | 97,235 | |
| 13.68 | 14.19 | 13.68 | 13.94 | 90,244 | |
| 13.85 | 13.98 | 13.30 | 13.68 | 131,386 | |
| 13.88 | 14.95 | 13.61 | 13.85 | 631,238 | |
| 14.19 | 14.47 | 13.80 | 13.88 | 616,420 | |
| 13.75 | 14.48 | 13.54 | 14.19 | 752,727 | |
| 13.83 | 14.70 | 13.56 | 13.75 | 565,613 | |
| 14.29 | 14.88 | 13.80 | 13.83 | 543,111 | |
| 14.72 | 15.80 | 14.25 | 14.29 | 2,153,451 | |
| 13.53 | 15.30 | 13.35 | 14.72 | 1,784,205 | |
| 13.17 | 14.30 | 13.17 | 13.53 | 604,494 | |
| 12.78 | 13.47 | 12.50 | 12.92 | 187,751 | |
| 12.79 | 13.19 | 12.62 | 12.78 | 64,403 | |
| 12.54 | 13.99 | 12.50 | 12.79 | 479,115 | |
| 13.29 | 13.78 | 12.33 | 12.54 | 224,100 | |
| 12.61 | 14.40 | 12.25 | 13.29 | 826,090 | |
| 12.56 | 12.75 | 12.07 | 12.61 | 302,594 | |
| 13.13 | 13.52 | 12.50 | 12.56 | 182,537 | |
| 13.10 | 14.09 | 13.10 | 13.13 | 939,950 | |
| 13.34 | 13.34 | 12.84 | 13.06 | 400,778 | |
| 11.51 | 13.81 | 11.28 | 13.38 | 4,458,729 | |
| 11.39 | 11.70 | 10.89 | 11.39 | 162,057 | |
| 11.01 | 11.46 | 10.83 | 11.39 | 260,460 | |
| 10.98 | 11.35 | 10.96 | 11.01 | 216,608 | |
| 10.40 | 11.23 | 10.33 | 10.98 | 646,694 | |
| 10.27 | 10.58 | 10.27 | 10.40 | 73,472 | |
| 10.30 | 10.47 | 10.20 | 10.27 | 50,376 | |
| 10.22 | 10.35 | 10.06 | 10.30 | 43,255 | |
| 10.08 | 10.34 | 10.04 | 10.22 | 63,786 | |
| 10.33 | 10.48 | 9.91 | 10.08 | 147,122 | |
| 10.33 | 10.48 | 10.30 | 10.33 | 4,127 | |
| 10.38 | 10.71 | 10.28 | 10.33 | 135,580 | |
| 10.38 | 10.47 | 10.19 | 10.38 | 32,234 | |
| 10.43 | 10.53 | 10.20 | 10.38 | 50,835 | |
| 10.20 | 10.73 | 10.16 | 10.43 | 155,344 |
The full price history back to 27 November 2000 is available on the interactive UNIT chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.