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
2022-09-01	0.491	0.500	0.465	0.475	0.158	2,565,837
2022-08-31	0.498	0.508	0.486	0.491	0.164	4,828,691
2022-08-30	0.505	0.513	0.492	0.498	0.166	4,120,951
2022-08-29	0.516	0.523	0.502	0.505	0.168	3,715,315
2022-08-25	0.520	0.535	0.520	0.524	0.175	2,725,593
2022-08-24	0.520	0.530	0.509	0.513	0.171	8,331,615
2022-08-23	0.543	0.559	0.514	0.520	0.173	10,976,597
2022-08-22	0.555	0.557	0.536	0.543	0.181	5,935,407
2022-08-18	0.548	0.554	0.520	0.540	0.180	6,862,246
2022-08-17	0.549	0.567	0.541	0.548	0.183	12,962,771
2022-08-16	0.547	0.576	0.545	0.549	0.183	12,252,166
2022-08-15	0.544	0.575	0.537	0.547	0.182	9,941,758
2022-08-11	0.496	0.533	0.496	0.529	0.176	21,163,453
2022-08-10	0.470	0.510	0.463	0.491	0.164	17,915,347
2022-08-09	0.471	0.507	0.456	0.470	0.157	16,547,045
2022-08-08	0.445	0.504	0.445	0.471	0.157	24,015,109
2022-08-04	0.402	0.406	0.395	0.403	0.134	6,203,748
2022-08-03	0.396	0.406	0.394	0.402	0.134	3,485,128
2022-08-02	0.388	0.400	0.385	0.396	0.132	3,531,823
2022-08-01	0.399	0.404	0.387	0.388	0.129	3,175,470
2022-07-28	0.401	0.409	0.390	0.399	0.133	2,361,458
2022-07-27	0.401	0.417	0.396	0.401	0.134	7,213,778
2022-07-26	0.396	0.415	0.390	0.401	0.134	7,855,337
2022-07-25	0.396	0.400	0.387	0.396	0.132	1,822,418
2022-07-21	0.385	0.393	0.378	0.389	0.130	5,495,466
2022-07-20	0.385	0.391	0.380	0.385	0.128	923,182
2022-07-19	0.385	0.395	0.376	0.385	0.128	2,895,486
2022-07-18	0.379	0.392	0.362	0.385	0.128	3,145,035
2022-07-07	0.379	0.393	0.373	0.379	0.126	1,043,647
2022-07-06	0.379	0.379	0.355	0.379	0.126	1,193,629
2022-07-05	0.379	0.380	0.355	0.379	0.126	1,824,950
2022-07-04	0.379	0.379	0.342	0.379	0.126	2,164,832
2022-06-29	0.379	0.387	0.367	0.379	0.126	1,791,077
2022-06-28	0.379	0.383	0.351	0.379	0.126	1,946,084
2022-06-27	0.390	0.390	0.372	0.379	0.126	3,462,085
2022-06-23	0.409	0.409	0.391	0.396	0.132	4,724,429
2022-06-22	0.418	0.427	0.403	0.418	0.139	2,135,363
2022-06-21	0.423	0.432	0.416	0.418	0.139	2,736,318
2022-06-20	0.420	0.429	0.413	0.423	0.141	9,936,379
2022-06-16	0.398	0.426	0.392	0.420	0.140	12,536,002
2022-06-15	0.402	0.410	0.396	0.398	0.133	2,411,826
2022-06-14	0.391	0.409	0.390	0.402	0.134	2,509,323
2022-06-13	0.407	0.412	0.387	0.391	0.130	3,760,891
2022-06-09	0.410	0.427	0.409	0.413	0.138	11,164,998
2022-06-08	0.415	0.415	0.400	0.410	0.137	6,490,873
2022-06-07	0.422	0.422	0.391	0.422	0.141	1,475,789
2022-06-06	0.422	0.422	0.390	0.422	0.141	326,988
2022-06-02	0.422	0.422	0.376	0.422	0.141	1,403,950
2022-06-01	0.422	0.422	0.388	0.422	0.141	794,515
2022-05-31	0.422	0.422	0.400	0.422	0.141	740,386
2022-05-30	0.422	0.422	0.376	0.422	0.141	963,526
2022-05-26	0.422	0.422	0.370	0.422	0.141	2,015,150
2022-05-25	0.422	0.422	0.392	0.422	0.141	917,185
2022-05-24	0.422	0.422	0.410	0.422	0.141	1,177,354
2022-05-23	0.422	0.425	0.415	0.422	0.141	450,144
2022-05-19	0.429	0.431	0.412	0.422	0.141	3,223,716
2022-05-18	0.436	0.448	0.427	0.429	0.143	6,973,252
2022-05-17	0.425	0.443	0.420	0.436	0.145	3,759,304
2022-05-16	0.425	0.434	0.420	0.425	0.142	566,356
2022-05-12	0.440	0.441	0.416	0.423	0.141	8,493,420

← NewerPage 15 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.