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
2022-12-19	0.579	0.588	0.573	0.575	0.192	4,428,830
2022-12-15	0.595	0.610	0.572	0.581	0.194	17,443,449
2022-12-14	0.591	0.606	0.591	0.595	0.198	11,552,700
2022-12-13	0.584	0.597	0.576	0.589	0.196	12,065,164
2022-12-12	0.594	0.599	0.580	0.584	0.195	6,079,869
2022-12-08	0.600	0.614	0.590	0.596	0.199	16,651,517
2022-12-07	0.569	0.604	0.564	0.600	0.200	20,761,306
2022-12-06	0.576	0.580	0.565	0.569	0.190	8,080,121
2022-12-05	0.588	0.596	0.568	0.576	0.192	12,153,220
2022-12-01	0.588	0.600	0.582	0.586	0.195	10,423,298
2022-11-30	0.597	0.607	0.584	0.588	0.196	11,889,645
2022-11-29	0.604	0.613	0.594	0.597	0.199	14,008,110
2022-11-28	0.619	0.626	0.592	0.604	0.201	22,077,443
2022-11-24	0.632	0.640	0.620	0.622	0.207	9,359,134
2022-11-23	0.638	0.658	0.631	0.632	0.211	19,631,270
2022-11-22	0.643	0.650	0.632	0.638	0.213	10,254,353
2022-11-21	0.656	0.666	0.630	0.643	0.214	22,739,394
2022-11-17	0.611	0.659	0.609	0.647	0.216	37,595,859
2022-11-16	0.587	0.617	0.585	0.611	0.204	17,968,510
2022-11-15	0.595	0.603	0.585	0.587	0.196	7,500,893
2022-11-14	0.601	0.609	0.581	0.595	0.198	5,248,661
2022-11-10	0.583	0.610	0.583	0.596	0.199	6,951,661
2022-11-09	0.580	0.594	0.570	0.583	0.194	6,935,032
2022-11-08	0.575	0.598	0.564	0.580	0.193	16,338,674
2022-11-07	0.571	0.584	0.565	0.575	0.192	4,873,211
2022-11-03	0.607	0.608	0.581	0.584	0.195	6,085,368
2022-11-02	0.619	0.627	0.601	0.607	0.202	5,595,192
2022-11-01	0.616	0.633	0.610	0.619	0.206	16,292,120
2022-10-31	0.609	0.620	0.595	0.616	0.205	15,203,935
2022-10-27	0.582	0.608	0.579	0.600	0.200	21,016,243
2022-10-26	0.568	0.593	0.560	0.582	0.194	13,456,298
2022-10-25	0.572	0.576	0.552	0.568	0.189	5,618,619
2022-10-24	0.579	0.589	0.570	0.572	0.191	10,035,931
2022-10-20	0.571	0.600	0.562	0.583	0.194	11,164,953
2022-10-19	0.575	0.580	0.568	0.571	0.190	6,969,682
2022-10-18	0.579	0.584	0.573	0.575	0.192	5,076,380
2022-10-17	0.587	0.594	0.576	0.579	0.193	7,372,880
2022-10-13	0.563	0.590	0.563	0.583	0.194	9,673,165
2022-10-12	0.563	0.580	0.545	0.561	0.187	10,418,462
2022-10-11	0.576	0.592	0.559	0.563	0.188	16,370,234
2022-10-10	0.603	0.610	0.573	0.576	0.192	18,792,470
2022-10-05	0.593	0.637	0.585	0.610	0.203	35,565,007
2022-10-04	0.594	0.613	0.578	0.593	0.198	20,406,630
2022-10-03	0.629	0.630	0.590	0.594	0.198	19,010,321
2022-09-29	0.627	0.645	0.616	0.629	0.210	16,249,661
2022-09-28	0.643	0.659	0.620	0.627	0.209	21,501,553
2022-09-27	0.604	0.658	0.601	0.643	0.214	53,715,116
2022-09-26	0.611	0.625	0.588	0.604	0.201	22,351,895
2022-09-22	0.514	0.545	0.500	0.541	0.180	9,595,147
2022-09-21	0.522	0.524	0.507	0.514	0.171	5,547,117
2022-09-20	0.513	0.525	0.499	0.522	0.174	5,677,098
2022-09-19	0.490	0.518	0.481	0.513	0.171	4,267,723
2022-09-15	0.523	0.533	0.514	0.528	0.176	4,560,077
2022-09-14	0.537	0.540	0.501	0.523	0.174	7,170,313
2022-09-13	0.547	0.555	0.532	0.537	0.179	3,758,410
2022-09-12	0.544	0.562	0.537	0.547	0.182	14,237,133
2022-09-08	0.493	0.530	0.489	0.523	0.174	10,218,443
2022-09-07	0.510	0.513	0.486	0.493	0.164	6,030,264
2022-09-06	0.507	0.525	0.504	0.510	0.170	3,036,168
2022-09-05	0.485	0.515	0.485	0.507	0.169	6,334,891

← NewerPage 14 of 17 · 1,012 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.