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
2023-11-20	0.501	0.505	0.480	0.482	0.161	12,866,239
2023-11-16	0.485	0.494	0.475	0.490	0.163	12,566,482
2023-11-15	0.498	0.499	0.483	0.485	0.162	7,606,736
2023-11-14	0.497	0.516	0.495	0.498	0.166	30,176,071
2023-11-13	0.480	0.508	0.480	0.497	0.166	44,883,947
2023-11-09	0.464	0.473	0.460	0.463	0.154	10,537,322
2023-11-08	0.479	0.482	0.463	0.464	0.155	10,795,730
2023-11-07	0.459	0.490	0.459	0.479	0.160	21,993,047
2023-11-06	0.463	0.473	0.455	0.457	0.152	15,762,478
2023-11-02	0.436	0.442	0.436	0.439	0.146	2,364,287
2023-11-01	0.446	0.447	0.431	0.435	0.145	4,825,130
2023-10-31	0.449	0.455	0.443	0.446	0.149	3,419,548
2023-10-30	0.451	0.459	0.445	0.449	0.150	5,323,893
2023-10-26	0.452	0.456	0.443	0.450	0.150	7,332,656
2023-10-25	0.443	0.455	0.443	0.452	0.151	8,286,258
2023-10-24	0.445	0.457	0.440	0.442	0.147	10,901,519
2023-10-23	0.440	0.454	0.440	0.445	0.148	7,022,785
2023-10-19	0.425	0.430	0.425	0.428	0.143	3,543,589
2023-10-18	0.426	0.430	0.422	0.424	0.141	3,964,699
2023-10-17	0.428	0.434	0.420	0.426	0.142	10,313,345
2023-10-16	0.432	0.439	0.427	0.428	0.143	5,703,909
2023-10-12	0.432	0.434	0.429	0.430	0.143	2,597,241
2023-10-11	0.430	0.440	0.430	0.432	0.144	3,638,593
2023-10-10	0.425	0.438	0.425	0.430	0.143	5,937,543
2023-10-09	0.419	0.428	0.415	0.419	0.140	1,505,186
2023-10-04	0.443	0.451	0.438	0.441	0.147	7,209,899
2023-10-03	0.458	0.465	0.440	0.443	0.148	6,280,369
2023-10-02	0.435	0.481	0.435	0.458	0.153	42,591,164
2023-09-27	0.449	0.455	0.438	0.442	0.147	6,070,890
2023-09-26	0.467	0.474	0.446	0.449	0.150	9,107,019
2023-09-25	0.473	0.478	0.465	0.467	0.156	3,716,764
2023-09-21	0.480	0.491	0.474	0.482	0.161	8,290,029
2023-09-20	0.500	0.500	0.476	0.480	0.160	15,884,459
2023-09-19	0.510	0.517	0.498	0.500	0.167	19,587,176
2023-09-18	0.525	0.529	0.507	0.510	0.170	20,090,868
2023-09-14	0.478	0.504	0.474	0.492	0.164	21,714,302
2023-09-13	0.480	0.487	0.472	0.478	0.159	8,767,077
2023-09-12	0.488	0.496	0.477	0.480	0.160	16,940,199
2023-09-11	0.505	0.512	0.483	0.488	0.163	11,790,180
2023-09-07	0.511	0.520	0.505	0.512	0.171	7,786,532
2023-09-06	0.517	0.530	0.508	0.511	0.170	17,350,905
2023-09-05	0.515	0.549	0.515	0.517	0.172	50,195,242
2023-09-04	0.517	0.527	0.500	0.512	0.171	23,513,065
2023-08-31	0.478	0.558	0.476	0.541	0.180	142,799,843
2023-08-30	0.464	0.490	0.461	0.478	0.159	13,091,600
2023-08-29	0.462	0.468	0.459	0.464	0.155	5,055,767
2023-08-28	0.462	0.465	0.457	0.462	0.154	4,811,969
2023-08-24	0.456	0.462	0.452	0.454	0.151	3,646,900
2023-08-23	0.470	0.480	0.451	0.456	0.152	11,607,138
2023-08-22	0.458	0.491	0.458	0.470	0.157	27,218,881
2023-08-21	0.447	0.455	0.447	0.451	0.150	5,474,835
2023-08-17	0.457	0.457	0.444	0.447	0.149	4,517,345
2023-08-16	0.462	0.474	0.451	0.458	0.153	11,406,210
2023-08-15	0.464	0.469	0.460	0.462	0.154	5,814,126
2023-08-14	0.462	0.470	0.462	0.464	0.155	3,127,590
2023-08-10	0.475	0.475	0.464	0.465	0.155	4,022,902
2023-08-09	0.470	0.482	0.469	0.477	0.159	10,679,102
2023-08-08	0.468	0.475	0.464	0.470	0.157	9,366,631
2023-08-07	0.471	0.480	0.460	0.468	0.156	8,264,601
2023-08-03	0.450	0.465	0.446	0.452	0.151	6,202,197

← NewerPage 11 of 17 · 1,009 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.