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
2023-04-04	0.400	0.420	0.392	0.418	0.139	2,276,504
2023-04-03	0.390	0.400	0.390	0.400	0.133	4,181,665
2023-03-30	0.406	0.406	0.386	0.390	0.130	2,796,351
2023-03-29	0.409	0.409	0.398	0.409	0.136	1,376,149
2023-03-28	0.409	0.409	0.381	0.409	0.136	1,933,247
2023-03-27	0.416	0.420	0.403	0.409	0.136	2,675,793
2023-03-23	0.416	0.421	0.405	0.416	0.139	311,316
2023-03-22	0.410	0.425	0.350	0.416	0.139	5,534,646
2023-03-21	0.410	0.427	0.409	0.410	0.137	1,418,272
2023-03-20	0.410	0.422	0.406	0.410	0.137	1,772,999
2023-03-16	0.415	0.430	0.365	0.402	0.134	4,088,014
2023-03-15	0.462	0.475	0.400	0.415	0.138	4,670,696
2023-03-14	0.468	0.468	0.403	0.462	0.154	3,071,829
2023-03-13	0.481	0.481	0.420	0.481	0.160	2,032,826
2023-03-09	0.490	0.493	0.470	0.481	0.160	4,130,536
2023-03-08	0.491	0.495	0.480	0.490	0.163	2,415,318
2023-03-07	0.494	0.495	0.480	0.491	0.164	6,010,773
2023-03-06	0.494	0.499	0.481	0.494	0.165	1,453,979
2023-03-02	0.520	0.520	0.500	0.509	0.170	1,968,929
2023-03-01	0.522	0.522	0.503	0.522	0.174	413,280
2023-02-28	0.522	0.522	0.503	0.522	0.174	1,448,585
2023-02-27	0.525	0.527	0.513	0.522	0.174	4,242,184
2023-02-23	0.497	0.510	0.490	0.500	0.167	4,688,351
2023-02-22	0.509	0.519	0.493	0.497	0.166	5,807,721
2023-02-21	0.480	0.517	0.479	0.509	0.170	12,541,825
2023-02-20	0.485	0.488	0.479	0.480	0.160	4,150,765
2023-02-16	0.475	0.485	0.475	0.481	0.160	6,387,505
2023-02-15	0.472	0.482	0.470	0.475	0.158	6,137,397
2023-02-14	0.479	0.479	0.467	0.472	0.157	5,264,708
2023-02-13	0.479	0.481	0.466	0.479	0.160	1,412,275
2023-02-09	0.460	0.474	0.452	0.469	0.156	2,559,147
2023-02-08	0.453	0.466	0.453	0.460	0.153	6,259,177
2023-02-07	0.424	0.463	0.422	0.452	0.151	3,896,965
2023-02-06	0.422	0.440	0.420	0.424	0.141	3,359,884
2023-02-02	0.454	0.455	0.436	0.438	0.146	3,339,126
2023-02-01	0.459	0.477	0.443	0.454	0.151	2,738,817
2023-01-31	0.492	0.499	0.452	0.459	0.153	9,639,736
2023-01-30	0.506	0.510	0.490	0.492	0.164	4,311,871
2023-01-25	0.504	0.511	0.503	0.506	0.169	2,614,188
2023-01-24	0.507	0.515	0.500	0.504	0.168	2,465,322
2023-01-23	0.514	0.515	0.505	0.507	0.169	2,289,416
2023-01-19	0.509	0.518	0.508	0.510	0.170	4,979,156
2023-01-18	0.506	0.523	0.505	0.509	0.170	8,318,169
2023-01-17	0.511	0.520	0.502	0.506	0.169	3,804,661
2023-01-16	0.494	0.519	0.494	0.511	0.170	3,710,437
2023-01-12	0.517	0.523	0.500	0.501	0.167	5,945,937
2023-01-11	0.521	0.532	0.502	0.517	0.172	2,975,541
2023-01-10	0.538	0.538	0.515	0.521	0.174	4,099,582
2023-01-09	0.549	0.560	0.534	0.538	0.179	4,797,050
2023-01-05	0.552	0.568	0.543	0.549	0.183	8,202,729
2023-01-04	0.566	0.572	0.540	0.552	0.184	13,523,168
2023-01-03	0.553	0.571	0.553	0.566	0.189	16,921,845
2023-01-02	0.538	0.553	0.535	0.547	0.182	6,063,009
2022-12-29	0.535	0.555	0.531	0.538	0.179	4,240,576
2022-12-28	0.539	0.546	0.530	0.535	0.178	5,553,117
2022-12-27	0.523	0.560	0.520	0.539	0.180	8,505,219
2022-12-26	0.527	0.534	0.515	0.523	0.174	6,746,020
2022-12-22	0.566	0.571	0.551	0.554	0.185	6,515,806
2022-12-21	0.570	0.580	0.555	0.566	0.189	9,362,050
2022-12-20	0.575	0.600	0.565	0.570	0.190	11,819,979

← NewerPage 13 of 17 · 1,010 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.