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
2025-02-06	0.555	0.571	0.555	0.568	0.189	26,615,065
2025-02-05	0.538	0.568	0.538	0.546	0.182	35,591,047
2025-02-04	0.531	0.541	0.531	0.537	0.179	8,846,061
2025-02-03	0.542	0.547	0.527	0.529	0.176	17,113,494
2025-01-30	0.540	0.553	0.540	0.541	0.180	11,623,983
2025-01-29	0.543	0.584	0.540	0.540	0.180	20,156,682
2025-01-28	0.543	0.555	0.530	0.543	0.181	8,088,470
2025-01-27	0.563	0.589	0.540	0.543	0.181	25,928,739
2025-01-23	0.555	0.579	0.555	0.559	0.186	45,230,237
2025-01-22	0.540	0.565	0.540	0.550	0.183	25,266,560
2025-01-21	0.540	0.548	0.531	0.537	0.179	8,769,303
2025-01-20	0.521	0.543	0.521	0.540	0.180	12,612,061
2025-01-16	0.511	0.525	0.509	0.513	0.171	7,116,982
2025-01-15	0.509	0.517	0.509	0.511	0.170	4,880,183
2025-01-14	0.510	0.517	0.471	0.503	0.168	5,807,580
2025-01-13	0.520	0.530	0.502	0.510	0.170	16,577,243
2025-01-09	0.532	0.537	0.526	0.528	0.176	2,135,435
2025-01-08	0.530	0.540	0.525	0.532	0.177	3,495,538
2025-01-06	0.531	0.553	0.527	0.530	0.177	13,159,001
2025-01-02	0.509	0.529	0.508	0.526	0.175	4,585,283
2024-12-31	0.510	0.522	0.501	0.509	0.170	2,020,175
2024-12-30	0.515	0.527	0.503	0.510	0.170	2,213,960
2024-12-26	0.530	0.534	0.523	0.529	0.176	2,067,215
2024-12-25	0.529	0.535	0.527	0.530	0.177	2,141,495
2024-12-24	0.530	0.530	0.510	0.529	0.176	10,039,177
2024-12-23	0.550	0.553	0.528	0.534	0.178	4,144,846
2024-12-19	0.547	0.550	0.531	0.544	0.181	4,615,379
2024-12-18	0.561	0.566	0.545	0.547	0.182	8,334,990
2024-12-17	0.565	0.575	0.559	0.561	0.187	4,608,041
2024-12-16	0.571	0.580	0.562	0.565	0.188	6,186,267
2024-12-12	0.577	0.585	0.573	0.578	0.193	6,769,480
2024-12-11	0.581	0.596	0.576	0.577	0.192	9,512,986
2024-12-10	0.577	0.602	0.575	0.581	0.194	29,203,893
2024-12-09	0.576	0.618	0.576	0.577	0.192	58,172,944
2024-12-05	0.566	0.599	0.566	0.574	0.191	16,963,122
2024-12-04	0.570	0.575	0.563	0.566	0.189	9,538,717
2024-12-03	0.578	0.588	0.567	0.570	0.190	18,771,431
2024-12-02	0.563	0.609	0.563	0.578	0.193	41,630,263
2024-11-28	0.577	0.580	0.565	0.570	0.190	22,837,695
2024-11-27	0.595	0.608	0.571	0.577	0.192	40,773,672
2024-11-26	0.542	0.625	0.537	0.595	0.198	138,267,084
2024-11-25	0.533	0.558	0.528	0.542	0.181	8,112,248
2024-11-21	0.520	0.559	0.516	0.538	0.179	25,623,381
2024-11-20	0.528	0.528	0.517	0.520	0.173	6,194,694
2024-11-19	0.529	0.534	0.520	0.528	0.176	2,344,394
2024-11-18	0.534	0.545	0.522	0.529	0.176	4,367,975
2024-11-14	0.549	0.550	0.539	0.540	0.180	4,827,332
2024-11-13	0.545	0.565	0.542	0.549	0.183	10,282,421
2024-11-12	0.566	0.568	0.544	0.545	0.182	7,335,698
2024-11-11	0.563	0.568	0.550	0.566	0.189	13,599,026
2024-11-07	0.540	0.540	0.533	0.536	0.179	4,141,090
2024-11-06	0.540	0.540	0.533	0.540	0.180	12,514,540
2024-11-05	0.542	0.548	0.531	0.540	0.180	14,177,805
2024-11-04	0.518	0.549	0.514	0.542	0.181	33,963,245
2024-10-31	0.485	0.500	0.480	0.491	0.164	5,639,676
2024-10-30	0.491	0.496	0.484	0.485	0.162	3,971,071
2024-10-29	0.501	0.504	0.490	0.491	0.164	4,911,014
2024-10-28	0.499	0.508	0.499	0.501	0.167	17,495,751
2024-10-24	0.475	0.488	0.475	0.482	0.161	3,923,062
2024-10-23	0.472	0.482	0.470	0.473	0.158	7,251,911

← NewerPage 7 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.