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
2024-07-04	0.446	0.454	0.441	0.449	0.150	4,491,668
2024-07-03	0.454	0.454	0.441	0.446	0.149	3,202,392
2024-07-02	0.463	0.464	0.450	0.454	0.151	3,319,881
2024-07-01	0.460	0.469	0.460	0.463	0.154	6,115,074
2024-06-27	0.452	0.463	0.440	0.458	0.153	7,330,007
2024-06-26	0.445	0.457	0.445	0.452	0.151	2,278,058
2024-06-25	0.443	0.450	0.436	0.443	0.148	1,845,317
2024-06-24	0.440	0.452	0.435	0.443	0.148	2,752,686
2024-06-13	0.438	0.438	0.425	0.430	0.143	5,518,218
2024-06-12	0.419	0.450	0.406	0.443	0.148	12,803,242
2024-06-11	0.419	0.419	0.401	0.419	0.140	1,230,376
2024-06-10	0.419	0.419	0.404	0.419	0.140	2,148,029
2024-06-06	0.419	0.419	0.407	0.419	0.140	480,577
2024-06-05	0.419	0.420	0.404	0.419	0.140	1,493,117
2024-06-04	0.419	0.426	0.413	0.419	0.140	1,770,896
2024-06-03	0.419	0.424	0.411	0.419	0.140	1,673,021
2024-05-30	0.423	0.427	0.418	0.423	0.141	444,699
2024-05-29	0.420	0.428	0.419	0.423	0.141	2,136,662
2024-05-28	0.425	0.428	0.410	0.420	0.140	3,067,320
2024-05-27	0.427	0.439	0.422	0.425	0.142	3,889,225
2024-05-23	0.427	0.433	0.420	0.427	0.142	1,498,352
2024-05-22	0.433	0.437	0.421	0.427	0.142	5,664,732
2024-05-21	0.437	0.438	0.430	0.433	0.144	3,980,356
2024-05-20	0.441	0.449	0.433	0.437	0.146	3,348,939
2024-05-16	0.426	0.438	0.420	0.433	0.144	2,457,339
2024-05-15	0.407	0.430	0.405	0.426	0.142	2,678,094
2024-05-14	0.407	0.419	0.403	0.407	0.136	802,798
2024-05-13	0.417	0.417	0.401	0.407	0.136	3,606,112
2024-05-09	0.425	0.430	0.423	0.425	0.142	1,318,210
2024-05-08	0.436	0.443	0.420	0.425	0.142	3,734,767
2024-05-07	0.441	0.444	0.421	0.436	0.145	2,901,093
2024-05-02	0.436	0.446	0.436	0.441	0.147	4,696,256
2024-05-01	0.429	0.443	0.420	0.433	0.144	3,503,008
2024-04-30	0.467	0.478	0.415	0.429	0.143	6,055,551
2024-04-29	0.473	0.473	0.456	0.467	0.156	7,523,522
2024-04-24	0.493	0.493	0.470	0.480	0.160	5,766,507
2024-04-23	0.510	0.510	0.488	0.495	0.165	8,057,453
2024-04-22	0.510	0.544	0.510	0.513	0.171	6,650,755
2024-04-18	0.551	0.555	0.503	0.504	0.168	21,377,455
2024-04-17	0.547	0.574	0.547	0.551	0.184	30,697,622
2024-04-16	0.509	0.534	0.506	0.528	0.176	13,812,056
2024-04-15	0.510	0.514	0.499	0.509	0.170	5,115,749
2024-04-08	0.510	0.513	0.500	0.510	0.170	1,722,308
2024-04-04	0.500	0.516	0.500	0.502	0.167	1,980,446
2024-04-03	0.497	0.518	0.490	0.497	0.166	1,683,293
2024-04-02	0.497	0.505	0.492	0.497	0.166	756,442
2024-04-01	0.497	0.502	0.486	0.497	0.166	3,117,057
2024-03-28	0.497	0.500	0.487	0.497	0.166	809,542
2024-03-27	0.500	0.504	0.493	0.497	0.166	3,333,942
2024-03-26	0.501	0.506	0.500	0.500	0.167	3,051,897
2024-03-25	0.503	0.508	0.496	0.501	0.167	3,103,035
2024-03-21	0.491	0.503	0.491	0.499	0.166	3,524,893
2024-03-20	0.489	0.507	0.489	0.491	0.164	6,076,056
2024-03-19	0.491	0.500	0.481	0.486	0.162	3,631,660
2024-03-18	0.520	0.520	0.485	0.491	0.164	6,516,154
2024-03-14	0.490	0.520	0.489	0.515	0.172	8,143,910
2024-03-13	0.519	0.530	0.485	0.490	0.163	9,220,048
2024-03-12	0.546	0.553	0.512	0.519	0.173	5,892,747
2024-03-11	0.554	0.569	0.540	0.546	0.182	2,342,834
2024-03-07	0.554	0.559	0.533	0.539	0.180	5,257,865

← NewerPage 9 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.