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
2025-09-29	0.246	0.249	0.241	0.241	0.241	30,233,561
2025-09-25	0.258	0.295	0.241	0.242	0.242	184,432,891
2025-09-24	0.762	0.780	0.758	0.773	0.258	32,262,964
2025-09-23	0.757	0.768	0.754	0.762	0.254	21,440,005
2025-09-22	0.760	0.768	0.754	0.757	0.252	20,653,492
2025-09-18	0.762	0.770	0.757	0.761	0.254	17,302,311
2025-09-17	0.766	0.768	0.755	0.762	0.254	14,772,255
2025-09-16	0.781	0.788	0.760	0.766	0.255	65,011,328
2025-09-15	0.772	0.796	0.772	0.781	0.260	50,980,583
2025-09-11	0.810	0.815	0.781	0.785	0.262	161,673,987
2025-09-10	0.846	0.860	0.808	0.810	0.270	139,629,451
2025-09-09	0.835	0.865	0.835	0.846	0.282	74,077,577
2025-09-08	0.834	0.840	0.830	0.832	0.277	15,643,783
2025-09-03	0.842	0.848	0.833	0.837	0.279	33,423,305
2025-09-02	0.832	0.849	0.832	0.842	0.281	37,930,900
2025-09-01	0.811	0.827	0.808	0.826	0.275	19,660,130
2025-08-28	0.839	0.853	0.837	0.838	0.279	40,836,553
2025-08-27	0.802	0.855	0.798	0.839	0.280	169,491,717
2025-08-26	0.807	0.815	0.801	0.802	0.267	46,694,149
2025-08-25	0.817	0.820	0.805	0.807	0.269	29,640,283
2025-08-21	0.850	0.855	0.817	0.819	0.273	94,480,538
2025-08-20	0.890	0.899	0.846	0.850	0.283	105,551,453
2025-08-19	0.899	0.905	0.880	0.890	0.297	49,460,935
2025-08-18	0.896	0.916	0.896	0.899	0.300	36,234,398
2025-08-14	0.907	0.913	0.890	0.899	0.300	30,659,822
2025-08-13	0.914	0.924	0.906	0.907	0.302	41,815,304
2025-08-12	0.915	0.921	0.907	0.914	0.305	39,573,731
2025-08-11	0.918	0.931	0.911	0.915	0.305	50,538,503
2025-08-07	0.878	0.929	0.865	0.918	0.306	227,352,705
2025-08-06	0.886	0.898	0.872	0.878	0.293	50,603,573
2025-08-05	0.891	0.900	0.885	0.886	0.295	52,415,515
2025-08-04	0.898	0.910	0.888	0.891	0.297	45,250,457
2025-07-31	0.900	0.917	0.892	0.911	0.304	32,440,834
2025-07-30	0.932	0.940	0.886	0.900	0.300	77,544,678
2025-07-29	0.897	0.932	0.897	0.932	0.311	67,830,581
2025-07-28	0.920	0.936	0.895	0.896	0.299	63,633,249
2025-07-23	0.970	0.970	0.920	0.930	0.310	67,561,570
2025-07-22	1.000	1.010	0.960	0.970	0.323	61,892,227
2025-07-21	1.010	1.050	0.990	1.000	0.333	131,406,827
2025-07-17	1.150	1.160	1.050	1.060	0.353	192,495,774
2025-07-16	1.240	1.270	1.140	1.150	0.383	197,288,762
2025-07-15	1.270	1.280	1.230	1.240	0.413	34,597,446
2025-07-14	1.290	1.310	1.260	1.270	0.423	50,415,920
2025-07-10	1.240	1.250	1.220	1.240	0.413	16,161,647
2025-07-09	1.240	1.250	1.220	1.240	0.413	15,709,396
2025-07-07	1.280	1.300	1.230	1.240	0.413	65,862,849
2025-07-02	1.290	1.320	1.280	1.300	0.433	34,077,666
2025-07-01	1.310	1.340	1.280	1.290	0.430	59,943,215
2025-06-30	1.390	1.430	1.290	1.310	0.437	127,318,351
2025-06-25	1.270	1.430	1.260	1.330	0.443	232,200,524
2025-06-24	1.240	1.280	1.230	1.270	0.423	73,134,469
2025-06-23	1.160	1.250	1.160	1.240	0.413	40,270,752
2025-06-19	1.170	1.190	1.130	1.180	0.393	17,380,044
2025-06-18	1.130	1.170	1.100	1.170	0.390	10,408,619
2025-06-17	1.170	1.170	1.120	1.130	0.377	6,422,386
2025-06-16	1.140	1.230	1.140	1.170	0.390	28,301,498
2025-06-12	1.230	1.240	1.140	1.220	0.407	24,514,481
2025-06-11	1.230	1.250	1.210	1.230	0.410	11,883,558
2025-06-10	1.240	1.280	1.230	1.230	0.410	26,130,891
2025-06-04	1.230	1.250	1.210	1.240	0.413	14,800,554

← NewerPage 5 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.