Universal For Paper and Packaging Materials (Unipack historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.571	0.580	0.551	0.554	0.185	8,565,858
2024-03-05	0.578	0.589	0.570	0.571	0.190	6,723,583
2024-03-04	0.571	0.582	0.564	0.578	0.193	5,265,227
2024-02-29	0.581	0.593	0.551	0.571	0.190	15,508,072
2024-02-28	0.604	0.625	0.575	0.581	0.194	32,682,244
2024-02-27	0.622	0.639	0.602	0.604	0.201	16,996,104
2024-02-26	0.644	0.677	0.551	0.622	0.207	48,089,390
2024-02-22	0.604	0.644	0.601	0.629	0.210	48,062,060
2024-02-21	0.605	0.619	0.590	0.604	0.201	16,610,246
2024-02-20	0.586	0.623	0.584	0.605	0.202	46,092,348
2024-02-19	0.583	0.598	0.571	0.586	0.195	19,914,270
2024-02-15	0.583	0.594	0.570	0.571	0.190	14,461,911
2024-02-14	0.553	0.597	0.553	0.583	0.194	47,476,759
2024-02-13	0.544	0.568	0.533	0.553	0.184	10,077,668
2024-02-12	0.557	0.560	0.532	0.544	0.181	8,308,638
2024-02-08	0.549	0.565	0.547	0.556	0.185	9,396,220
2024-02-07	0.548	0.556	0.547	0.549	0.183	11,516,901
2024-02-06	0.561	0.573	0.545	0.548	0.183	16,846,881
2024-02-05	0.541	0.566	0.540	0.561	0.187	12,690,001
2024-02-01	0.533	0.575	0.517	0.551	0.184	18,144,988
2024-01-31	0.602	0.615	0.490	0.533	0.178	22,435,262
2024-01-30	0.615	0.626	0.600	0.602	0.201	18,022,552
2024-01-29	0.625	0.640	0.604	0.615	0.205	19,126,784
2024-01-24	0.598	0.621	0.585	0.604	0.201	18,355,603
2024-01-23	0.604	0.610	0.590	0.598	0.199	15,198,286
2024-01-22	0.623	0.635	0.591	0.604	0.201	24,233,968
2024-01-18	0.581	0.634	0.576	0.621	0.207	58,055,973
2024-01-17	0.603	0.609	0.580	0.581	0.194	17,772,871
2024-01-16	0.602	0.620	0.602	0.603	0.201	41,849,084
2024-01-15	0.578	0.618	0.577	0.599	0.200	63,261,816
2024-01-11	0.577	0.583	0.562	0.563	0.188	13,532,951
2024-01-10	0.555	0.585	0.555	0.577	0.192	46,267,098
2024-01-09	0.543	0.574	0.543	0.554	0.185	39,771,941
2024-01-08	0.529	0.557	0.526	0.538	0.179	20,737,510
2024-01-04	0.528	0.539	0.525	0.529	0.176	8,142,215
2024-01-03	0.533	0.541	0.525	0.528	0.176	7,331,684
2024-01-02	0.515	0.540	0.515	0.533	0.178	8,569,824
2023-12-28	0.519	0.521	0.510	0.512	0.171	2,986,728
2023-12-27	0.509	0.524	0.502	0.519	0.173	4,031,326
2023-12-26	0.516	0.528	0.505	0.509	0.170	6,294,559
2023-12-25	0.517	0.528	0.500	0.516	0.172	5,768,079
2023-12-21	0.525	0.534	0.507	0.513	0.171	8,138,561
2023-12-20	0.527	0.539	0.521	0.525	0.175	4,833,146
2023-12-19	0.543	0.545	0.520	0.527	0.176	15,192,487
2023-12-18	0.558	0.564	0.531	0.543	0.181	19,423,631
2023-12-14	0.548	0.565	0.545	0.562	0.187	30,942,932
2023-12-13	0.540	0.569	0.540	0.548	0.183	49,918,762
2023-12-12	0.498	0.550	0.490	0.532	0.177	36,226,088
2023-12-11	0.513	0.519	0.490	0.498	0.166	6,834,154
2023-12-07	0.535	0.535	0.485	0.517	0.172	19,410,458
2023-12-06	0.545	0.550	0.532	0.537	0.179	13,292,867
2023-12-05	0.544	0.559	0.539	0.545	0.182	28,987,629
2023-12-04	0.531	0.559	0.531	0.544	0.181	25,548,579
2023-11-30	0.557	0.585	0.547	0.554	0.185	53,765,153
2023-11-29	0.532	0.565	0.524	0.557	0.186	51,891,744
2023-11-28	0.550	0.551	0.526	0.532	0.177	40,609,152
2023-11-27	0.509	0.560	0.508	0.550	0.183	75,287,721
2023-11-23	0.518	0.526	0.507	0.511	0.170	15,876,227
2023-11-22	0.503	0.524	0.503	0.518	0.173	41,894,324
2023-11-21	0.482	0.500	0.482	0.499	0.166	8,974,557

← NewerPage 10 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-16	0.0112 EGP
2020-06-16	0.2565 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.