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
2024-10-22	0.471	0.488	0.470	0.472	0.157	4,434,581
2024-10-21	0.471	0.478	0.460	0.471	0.157	3,405,631
2024-10-17	0.480	0.485	0.470	0.476	0.159	2,259,539
2024-10-16	0.477	0.489	0.477	0.480	0.160	3,555,067
2024-10-15	0.474	0.490	0.474	0.474	0.158	1,566,053
2024-10-14	0.488	0.489	0.470	0.474	0.158	2,307,941
2024-10-10	0.486	0.495	0.474	0.480	0.160	2,810,334
2024-10-09	0.485	0.495	0.480	0.486	0.162	2,054,915
2024-10-08	0.500	0.500	0.480	0.485	0.162	3,504,853
2024-10-07	0.500	0.510	0.493	0.500	0.167	1,591,403
2024-10-03	0.506	0.511	0.490	0.500	0.167	3,721,420
2024-10-02	0.519	0.519	0.495	0.506	0.169	3,905,848
2024-10-01	0.519	0.522	0.512	0.519	0.173	5,041,169
2024-09-30	0.511	0.526	0.510	0.519	0.173	5,757,498
2024-09-26	0.515	0.524	0.515	0.520	0.173	6,906,508
2024-09-25	0.507	0.519	0.504	0.515	0.172	5,484,270
2024-09-24	0.508	0.514	0.502	0.507	0.169	2,481,846
2024-09-23	0.507	0.515	0.500	0.508	0.169	8,065,712
2024-09-19	0.498	0.504	0.488	0.490	0.163	7,823,435
2024-09-18	0.508	0.513	0.496	0.498	0.166	8,573,724
2024-09-17	0.512	0.520	0.506	0.508	0.169	5,406,309
2024-09-16	0.513	0.525	0.509	0.512	0.171	4,107,253
2024-09-12	0.520	0.526	0.509	0.513	0.171	6,476,815
2024-09-11	0.520	0.526	0.511	0.520	0.173	5,308,710
2024-09-10	0.512	0.527	0.506	0.520	0.173	4,974,077
2024-09-09	0.525	0.534	0.506	0.512	0.171	9,135,256
2024-09-05	0.524	0.540	0.524	0.536	0.179	23,556,532
2024-09-04	0.527	0.529	0.500	0.520	0.173	18,737,846
2024-09-03	0.525	0.549	0.525	0.527	0.176	46,133,148
2024-09-02	0.507	0.535	0.507	0.523	0.174	52,267,284
2024-08-29	0.470	0.479	0.464	0.473	0.158	6,405,007
2024-08-28	0.459	0.480	0.457	0.470	0.157	13,472,039
2024-08-27	0.461	0.469	0.455	0.459	0.153	3,386,692
2024-08-26	0.458	0.476	0.452	0.461	0.154	14,676,882
2024-08-22	0.445	0.454	0.445	0.449	0.150	7,505,552
2024-08-21	0.448	0.452	0.441	0.445	0.148	4,760,921
2024-08-20	0.436	0.451	0.436	0.448	0.149	5,287,299
2024-08-19	0.434	0.439	0.431	0.435	0.145	4,009,693
2024-08-15	0.434	0.443	0.432	0.437	0.146	4,118,065
2024-08-14	0.434	0.440	0.430	0.434	0.145	2,087,570
2024-08-13	0.439	0.443	0.432	0.434	0.145	2,417,319
2024-08-12	0.439	0.449	0.434	0.439	0.146	7,023,061
2024-08-08	0.430	0.443	0.423	0.430	0.143	3,033,711
2024-08-07	0.430	0.439	0.424	0.430	0.143	2,816,913
2024-08-06	0.429	0.440	0.425	0.430	0.143	4,078,870
2024-08-05	0.451	0.451	0.400	0.429	0.143	9,784,243
2024-08-01	0.476	0.500	0.470	0.472	0.157	12,016,138
2024-07-31	0.465	0.478	0.464	0.476	0.159	7,030,492
2024-07-30	0.471	0.473	0.462	0.465	0.155	5,279,109
2024-07-29	0.468	0.477	0.468	0.471	0.157	3,008,088
2024-07-24	0.483	0.495	0.472	0.474	0.158	25,167,341
2024-07-23	0.465	0.488	0.463	0.483	0.161	13,796,468
2024-07-22	0.460	0.474	0.455	0.465	0.155	15,618,730
2024-07-18	0.443	0.450	0.443	0.446	0.149	3,151,266
2024-07-17	0.432	0.445	0.432	0.442	0.147	5,763,672
2024-07-16	0.435	0.440	0.430	0.431	0.144	3,497,578
2024-07-15	0.435	0.442	0.430	0.435	0.145	1,840,184
2024-07-10	0.435	0.439	0.430	0.435	0.145	1,821,557
2024-07-09	0.441	0.444	0.430	0.435	0.145	3,336,945
2024-07-08	0.445	0.455	0.437	0.441	0.147	6,679,996

← NewerPage 8 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.