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
2025-06-03	1.250	1.270	1.200	1.230	0.410	62,604,545
2025-06-02	1.300	1.310	1.240	1.250	0.417	51,142,013
2025-05-29	1.240	1.300	1.230	1.290	0.430	76,508,657
2025-05-28	1.270	1.310	1.220	1.240	0.413	95,991,910
2025-05-27	1.230	1.280	1.230	1.270	0.423	112,117,254
2025-05-26	1.280	1.300	1.220	1.230	0.410	94,530,252
2025-05-22	1.180	1.310	1.180	1.310	0.437	144,143,577
2025-05-21	1.230	1.250	1.170	1.170	0.390	68,138,291
2025-05-20	1.160	1.230	1.140	1.230	0.410	158,728,746
2025-05-19	1.120	1.160	1.070	1.160	0.387	51,442,437
2025-05-15	1.160	1.280	1.160	1.230	0.410	199,444,522
2025-05-14	1.170	1.230	1.150	1.160	0.387	224,691,540
2025-05-13	1.250	1.290	1.170	1.170	0.390	62,439,755
2025-05-12	1.150	1.260	1.150	1.250	0.417	169,308,482
2025-05-08	0.980	1.140	0.980	1.079	0.360	229,095,380
2025-05-07	0.930	0.990	0.926	0.972	0.324	163,011,146
2025-05-06	0.863	0.993	0.863	0.930	0.310	209,395,883
2025-05-05	0.831	0.867	0.831	0.842	0.281	80,824,644
2025-04-30	0.783	0.802	0.783	0.784	0.261	24,750,935
2025-04-29	0.770	0.810	0.770	0.783	0.261	48,762,921
2025-04-28	0.775	0.777	0.766	0.770	0.257	13,019,603
2025-04-23	0.762	0.798	0.761	0.776	0.259	12,290,650
2025-04-22	0.766	0.774	0.760	0.762	0.254	4,755,671
2025-04-17	0.767	0.774	0.760	0.766	0.255	10,540,319
2025-04-16	0.778	0.787	0.761	0.767	0.256	6,556,177
2025-04-15	0.773	0.799	0.773	0.778	0.259	14,462,343
2025-04-14	0.770	0.804	0.770	0.773	0.258	24,364,969
2025-04-10	0.740	0.758	0.740	0.744	0.248	7,699,451
2025-04-09	0.748	0.767	0.720	0.727	0.242	21,982,466
2025-04-08	0.742	0.774	0.742	0.748	0.249	11,063,853
2025-04-07	0.727	0.765	0.714	0.742	0.247	29,324,023
2025-04-03	0.779	0.798	0.770	0.775	0.258	19,695,348
2025-03-27	0.792	0.808	0.774	0.779	0.260	9,865,720
2025-03-26	0.821	0.836	0.782	0.792	0.264	38,625,520
2025-03-25	0.752	0.870	0.751	0.821	0.274	134,576,717
2025-03-24	0.761	0.770	0.750	0.752	0.251	13,670,762
2025-03-20	0.756	0.770	0.740	0.747	0.249	8,687,571
2025-03-19	0.745	0.798	0.745	0.756	0.252	33,833,645
2025-03-18	0.783	0.788	0.741	0.742	0.247	27,159,100
2025-03-17	0.780	0.794	0.776	0.783	0.261	53,329,739
2025-03-13	0.785	0.845	0.773	0.804	0.268	69,244,995
2025-03-12	0.814	0.828	0.771	0.785	0.262	32,136,513
2025-03-11	0.777	0.868	0.761	0.814	0.271	117,138,029
2025-03-10	0.773	0.889	0.773	0.777	0.259	133,194,139
2025-03-06	0.630	0.636	0.611	0.618	0.206	10,456,259
2025-03-05	0.613	0.646	0.613	0.630	0.210	50,356,492
2025-03-04	0.590	0.622	0.582	0.611	0.204	57,123,000
2025-03-03	0.578	0.600	0.574	0.590	0.197	12,908,290
2025-02-27	0.593	0.599	0.580	0.581	0.194	11,506,941
2025-02-26	0.590	0.608	0.580	0.593	0.198	61,788,487
2025-02-25	0.558	0.595	0.555	0.590	0.197	50,916,743
2025-02-24	0.553	0.572	0.548	0.558	0.186	10,116,770
2025-02-20	0.540	0.547	0.538	0.540	0.180	4,800,581
2025-02-19	0.542	0.551	0.539	0.540	0.180	3,072,687
2025-02-18	0.536	0.560	0.526	0.542	0.181	17,339,943
2025-02-17	0.541	0.550	0.533	0.536	0.179	3,595,714
2025-02-13	0.531	0.541	0.530	0.532	0.177	5,463,207
2025-02-12	0.541	0.541	0.520	0.531	0.177	7,150,813
2025-02-11	0.567	0.569	0.541	0.547	0.182	12,936,214
2025-02-10	0.561	0.573	0.560	0.567	0.189	13,668,704

← NewerPage 6 of 17 · 1,011 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.