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
2022-01-17	0.569	0.585	0.561	0.570	0.190	3,679,240
2022-01-13	0.598	0.598	0.582	0.584	0.195	6,566,980
2022-01-12	0.604	0.613	0.592	0.598	0.199	6,026,328
2022-01-11	0.609	0.615	0.602	0.604	0.201	4,883,144
2022-01-10	0.615	0.615	0.603	0.609	0.203	7,601,459
2022-01-05	0.618	0.630	0.618	0.621	0.207	5,477,532
2022-01-04	0.623	0.630	0.612	0.618	0.206	5,155,247
2022-01-03	0.631	0.643	0.622	0.623	0.208	14,892,598
2021-12-30	0.580	0.584	0.578	0.581	0.194	3,887,728
2021-12-29	0.584	0.590	0.579	0.580	0.193	3,813,463
2021-12-28	0.580	0.594	0.575	0.584	0.195	4,782,029
2021-12-27	0.587	0.592	0.578	0.580	0.193	7,989,881
2021-12-23	0.564	0.581	0.564	0.578	0.193	10,914,509
2021-12-22	0.560	0.575	0.560	0.564	0.188	12,747,934
2021-12-21	0.547	0.567	0.547	0.558	0.186	6,110,730
2021-12-20	0.555	0.555	0.535	0.546	0.182	6,636,868
2021-12-16	0.555	0.567	0.555	0.563	0.188	3,107,664
2021-12-15	0.557	0.569	0.550	0.555	0.185	7,023,829
2021-12-14	0.576	0.580	0.552	0.557	0.186	15,124,483
2021-12-13	0.585	0.600	0.573	0.576	0.192	19,287,290
2021-12-09	0.564	0.573	0.550	0.564	0.188	11,784,549
2021-12-08	0.590	0.609	0.545	0.564	0.188	24,237,139
2021-12-07	0.666	0.670	0.577	0.590	0.197	27,074,590
2021-12-06	0.698	0.713	0.655	0.666	0.222	26,925,427
2021-12-02	0.708	0.718	0.681	0.685	0.228	23,439,123
2021-12-01	0.711	0.727	0.700	0.708	0.236	21,761,618
2021-11-30	0.710	0.729	0.691	0.711	0.237	20,180,658
2021-11-29	0.693	0.744	0.693	0.710	0.237	28,941,315
2021-11-25	0.821	0.839	0.703	0.746	0.249	96,192,550
2021-11-24	0.888	0.888	0.770	0.821	0.274	126,856,515
2021-11-23	0.893	0.893	0.893	0.893	0.298	6,947,809
2021-11-22	1.116	1.116	0.893	1.116	0.372	293,235
2021-11-18	1.116	1.116	0.893	1.116	0.372	297,366
2021-11-17	1.116	1.116	0.893	1.116	0.372	557,083
2021-11-16	1.116	1.116	0.893	1.116	0.372	383,490
2021-11-15	1.394	1.420	1.116	1.116	0.372	8,360,892
2021-11-11	1.509	1.550	1.480	1.527	0.509	1,787,651
2021-11-10	1.590	1.599	1.500	1.509	0.503	2,841,147
2021-11-09	1.600	1.625	1.580	1.590	0.530	3,013,011
2021-11-08	1.602	1.628	1.580	1.600	0.533	4,248,808
2021-11-04	1.632	1.670	1.600	1.624	0.541	3,663,229
2021-11-03	1.669	1.693	1.602	1.632	0.544	2,578,362
2021-11-02	1.689	1.738	1.647	1.669	0.556	3,502,354
2021-11-01	1.635	1.700	1.602	1.689	0.563	6,552,646
2021-10-28	1.513	1.688	1.513	1.654	0.551	9,521,212
2021-10-27	1.540	1.600	1.240	1.510	0.503	3,605,140
2021-10-26	1.553	1.647	1.500	1.540	0.513	6,752,590
2021-10-25	1.654	1.700	1.480	1.553	0.518	7,927,961
2021-10-20	1.752	1.800	1.410	1.734	0.578	5,804,271

← NewerPage 17 of 17 · 1,009 trading days

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.