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
2022-05-11	0.454	0.458	0.435	0.440	0.147	2,937,582
2022-05-10	0.436	0.463	0.434	0.454	0.151	10,967,255
2022-05-09	0.430	0.440	0.415	0.436	0.145	12,449,890
2022-04-28	0.353	0.388	0.350	0.380	0.127	8,529,519
2022-04-27	0.357	0.360	0.344	0.353	0.118	2,782,659
2022-04-26	0.373	0.384	0.350	0.357	0.119	5,993,826
2022-04-21	0.343	0.395	0.343	0.373	0.124	8,505,099
2022-04-20	0.317	0.340	0.315	0.331	0.110	6,184,992
2022-04-19	0.299	0.328	0.297	0.317	0.106	3,795,394
2022-04-18	0.312	0.319	0.260	0.299	0.100	4,773,512
2022-04-14	0.379	0.379	0.330	0.345	0.115	7,771,055
2022-04-13	0.369	0.384	0.362	0.379	0.126	4,489,427
2022-04-12	0.373	0.388	0.361	0.369	0.123	2,879,334
2022-04-11	0.394	0.399	0.365	0.373	0.124	4,314,590
2022-04-07	0.414	0.419	0.405	0.414	0.138	2,096,690
2022-04-06	0.425	0.425	0.410	0.414	0.138	5,261,216
2022-04-05	0.425	0.430	0.425	0.425	0.142	1,616,081
2022-04-04	0.425	0.434	0.421	0.425	0.142	1,002,190
2022-03-31	0.425	0.428	0.417	0.425	0.142	1,586,129
2022-03-30	0.429	0.439	0.420	0.425	0.142	5,464,980
2022-03-29	0.428	0.442	0.415	0.429	0.143	7,644,344
2022-03-28	0.421	0.467	0.420	0.428	0.143	25,140,101
2022-03-24	0.480	0.480	0.450	0.458	0.153	12,821,884
2022-03-23	0.484	0.488	0.475	0.484	0.161	665,326
2022-03-22	0.482	0.493	0.480	0.484	0.161	4,883,741
2022-03-21	0.473	0.490	0.473	0.482	0.161	6,967,687
2022-03-17	0.482	0.493	0.480	0.481	0.160	1,930,562
2022-03-16	0.470	0.490	0.470	0.482	0.161	2,550,279
2022-03-15	0.492	0.492	0.466	0.468	0.156	4,232,416
2022-03-14	0.494	0.498	0.476	0.494	0.165	1,827,920
2022-03-10	0.494	0.504	0.490	0.494	0.165	1,785,446
2022-03-09	0.490	0.500	0.490	0.494	0.165	1,875,944
2022-03-08	0.480	0.490	0.475	0.488	0.163	2,068,727
2022-03-07	0.500	0.500	0.476	0.480	0.160	2,701,833
2022-03-03	0.493	0.509	0.493	0.500	0.167	2,122,910
2022-03-02	0.501	0.508	0.490	0.493	0.164	5,724,456
2022-03-01	0.500	0.510	0.491	0.501	0.167	5,509,287
2022-02-28	0.500	0.500	0.481	0.500	0.167	1,829,615
2022-02-24	0.508	0.508	0.452	0.483	0.161	8,462,091
2022-02-23	0.530	0.540	0.522	0.538	0.179	2,896,971
2022-02-22	0.531	0.531	0.508	0.530	0.177	7,100,185
2022-02-21	0.532	0.545	0.526	0.533	0.178	4,097,899
2022-02-17	0.524	0.537	0.515	0.532	0.177	5,375,157
2022-02-16	0.527	0.530	0.520	0.524	0.175	3,986,968
2022-02-15	0.520	0.530	0.516	0.527	0.176	4,178,443
2022-02-14	0.491	0.534	0.470	0.520	0.173	16,329,041
2022-02-10	0.531	0.532	0.517	0.521	0.174	4,116,061
2022-02-09	0.542	0.550	0.524	0.531	0.177	7,624,574
2022-02-08	0.538	0.549	0.535	0.542	0.181	4,008,136
2022-02-07	0.543	0.549	0.536	0.538	0.179	4,036,951
2022-02-03	0.552	0.554	0.547	0.550	0.183	1,719,236
2022-02-02	0.556	0.566	0.550	0.552	0.184	2,668,161
2022-02-01	0.550	0.567	0.550	0.556	0.185	5,878,767
2022-01-31	0.540	0.547	0.536	0.546	0.182	2,972,823
2022-01-26	0.548	0.556	0.540	0.547	0.182	3,764,824
2022-01-25	0.544	0.556	0.535	0.548	0.183	3,528,802
2022-01-24	0.558	0.558	0.542	0.544	0.181	4,263,574
2022-01-20	0.569	0.573	0.563	0.565	0.188	2,607,108
2022-01-19	0.577	0.577	0.566	0.569	0.190	5,261,228
2022-01-18	0.570	0.583	0.563	0.580	0.193	3,307,164

← NewerPage 16 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.