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
2023-08-02	0.470	0.478	0.446	0.450	0.150	11,156,994
2023-08-01	0.468	0.485	0.463	0.470	0.157	2,217,437
2023-07-31	0.477	0.483	0.460	0.468	0.156	7,130,374
2023-07-27	0.411	0.440	0.410	0.436	0.145	12,981,566
2023-07-26	0.411	0.418	0.407	0.411	0.137	930,682
2023-07-25	0.417	0.425	0.409	0.411	0.137	3,643,957
2023-07-24	0.417	0.425	0.415	0.417	0.139	1,208,575
2023-07-19	0.417	0.423	0.415	0.417	0.139	953,968
2023-07-18	0.417	0.421	0.410	0.417	0.139	1,538,849
2023-07-17	0.424	0.438	0.411	0.417	0.139	2,337,455
2023-07-13	0.414	0.419	0.411	0.414	0.138	1,817,066
2023-07-12	0.415	0.420	0.411	0.414	0.138	2,796,588
2023-07-11	0.410	0.420	0.410	0.415	0.138	3,900,553
2023-07-10	0.413	0.419	0.386	0.405	0.135	6,139,908
2023-07-06	0.463	0.464	0.447	0.453	0.151	2,870,532
2023-07-05	0.454	0.467	0.450	0.463	0.154	7,962,293
2023-07-04	0.450	0.467	0.450	0.454	0.151	2,509,440
2023-06-26	0.448	0.454	0.440	0.450	0.150	2,251,490
2023-06-22	0.453	0.462	0.451	0.457	0.152	2,705,274
2023-06-21	0.463	0.464	0.452	0.453	0.151	5,125,013
2023-06-20	0.470	0.470	0.460	0.463	0.154	4,661,846
2023-06-19	0.479	0.483	0.467	0.470	0.157	4,368,968
2023-06-15	0.478	0.481	0.475	0.478	0.159	1,452,278
2023-06-14	0.475	0.480	0.475	0.478	0.159	2,918,964
2023-06-13	0.476	0.488	0.470	0.472	0.157	3,845,257
2023-06-12	0.476	0.481	0.473	0.476	0.159	1,359,043
2023-06-08	0.483	0.494	0.478	0.480	0.160	2,638,545
2023-06-07	0.489	0.498	0.480	0.483	0.161	5,023,115
2023-06-06	0.497	0.506	0.488	0.489	0.163	6,683,410
2023-06-05	0.498	0.510	0.496	0.497	0.166	8,655,774
2023-06-01	0.487	0.499	0.480	0.494	0.165	4,519,556
2023-05-31	0.492	0.500	0.483	0.487	0.162	5,284,419
2023-05-30	0.503	0.504	0.486	0.492	0.164	10,213,001
2023-05-29	0.505	0.517	0.497	0.503	0.168	10,848,965
2023-05-25	0.478	0.479	0.460	0.475	0.158	10,719,725
2023-05-24	0.463	0.488	0.463	0.478	0.159	28,408,188
2023-05-23	0.422	0.450	0.421	0.443	0.148	13,974,963
2023-05-22	0.418	0.437	0.418	0.422	0.141	9,342,394
2023-05-18	0.423	0.423	0.407	0.412	0.137	2,390,705
2023-05-17	0.423	0.428	0.415	0.423	0.141	2,059,634
2023-05-16	0.423	0.429	0.415	0.423	0.141	940,564
2023-05-15	0.430	0.439	0.417	0.423	0.141	2,688,012
2023-05-11	0.430	0.438	0.424	0.430	0.143	2,667,615
2023-05-10	0.443	0.443	0.422	0.430	0.143	3,406,084
2023-05-09	0.422	0.449	0.421	0.444	0.148	8,685,825
2023-05-08	0.419	0.428	0.418	0.422	0.141	2,355,491
2023-05-03	0.419	0.434	0.412	0.419	0.140	1,068,961
2023-05-02	0.419	0.445	0.417	0.419	0.140	1,883,126
2023-05-01	0.432	0.433	0.417	0.419	0.140	2,974,701
2023-04-27	0.429	0.445	0.420	0.429	0.143	1,790,093
2023-04-26	0.420	0.446	0.414	0.429	0.143	2,677,875
2023-04-19	0.423	0.432	0.412	0.420	0.140	2,977,452
2023-04-18	0.449	0.449	0.420	0.423	0.141	3,085,563
2023-04-13	0.455	0.455	0.430	0.455	0.152	1,569,152
2023-04-12	0.455	0.460	0.432	0.455	0.152	1,712,816
2023-04-11	0.452	0.489	0.446	0.455	0.152	6,669,340
2023-04-10	0.439	0.470	0.430	0.452	0.151	10,353,956
2023-04-06	0.430	0.450	0.430	0.434	0.145	5,794,851
2023-04-05	0.419	0.440	0.419	0.430	0.143	4,395,569
2023-04-04	0.400	0.420	0.392	0.418	0.139	2,276,504

← NewerPage 12 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.