Universal For Paper and Packaging Materials (EGX:UNIP)
Egypt · Delayed Price · Currency is EGP 0.8910
-0.0070 (-0.78%)
At close: Aug 4, 2025
EGX:UNIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 17,471,820 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.78% | 15,083,470 |
| Aug 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.43% | 11,143,100 |
| Jul 31, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 1.22% | 10,813,600 |
| Jul 30, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -3.43% | 25,848,200 |
| Jul 29, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.02% | 22,610,170 |
| Jul 28, 2025 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.61% | 21,211,060 |
| Jul 27, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 16,203,890 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 22,520,500 |
| Jul 22, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 20,630,720 |
| Jul 21, 2025 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 43,802,230 |
| Jul 20, 2025 | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | -4.72% | 60,098,120 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -7.83% | 64,165,190 |
| Jul 16, 2025 | 1.24 | 1.27 | 1.14 | 1.15 | 1.15 | -7.26% | 65,762,850 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 11,532,470 |
| Jul 14, 2025 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 16,805,290 |
| Jul 13, 2025 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 11,217,480 |
| Jul 10, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 5,387,210 |
| Jul 9, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 5,236,460 |
| Jul 7, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 21,954,260 |
| Jul 6, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 8,699,752 |
| Jul 2, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 11,359,210 |
| Jul 1, 2025 | 1.31 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 19,981,050 |
| Jun 30, 2025 | 1.39 | 1.43 | 1.29 | 1.31 | 1.31 | -5.76% | 42,439,410 |
| Jun 29, 2025 | 1.33 | 1.44 | 1.33 | 1.39 | 1.39 | 4.51% | 64,038,270 |
| Jun 25, 2025 | 1.27 | 1.43 | 1.26 | 1.33 | 1.33 | 4.72% | 77,400,100 |
| Jun 24, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 24,378,130 |
| Jun 23, 2025 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 6.90% | 13,423,570 |
| Jun 22, 2025 | 1.18 | 1.19 | 1.10 | 1.16 | 1.16 | -1.69% | 6,719,340 |
| Jun 19, 2025 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 5,793,342 |
| Jun 18, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 3,469,536 |
| Jun 17, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 2,140,793 |
| Jun 16, 2025 | 1.13 | 1.23 | 1.14 | 1.17 | 1.17 | 3.54% | 9,433,823 |
| Jun 15, 2025 | 1.22 | 1.15 | 1.05 | 1.13 | 1.13 | -7.38% | 2,909,022 |
| Jun 12, 2025 | 1.23 | 1.24 | 1.14 | 1.22 | 1.22 | -0.81% | 8,171,485 |
| Jun 11, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 3,961,182 |
| Jun 10, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 8,710,288 |
| Jun 4, 2025 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 4,933,513 |
| Jun 3, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 20,868,160 |
| Jun 2, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 17,047,320 |
| Jun 1, 2025 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 57,714,090 |
| May 29, 2025 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 25,502,860 |
| May 28, 2025 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | -2.36% | 31,997,270 |
| May 27, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 37,372,380 |
| May 26, 2025 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 31,510,050 |
| May 25, 2025 | 1.31 | 1.36 | 1.26 | 1.28 | 1.28 | -2.29% | 98,299,670 |
| May 22, 2025 | 1.17 | 1.31 | 1.18 | 1.31 | 1.31 | 11.97% | 48,047,810 |
| May 21, 2025 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.88% | 22,712,740 |
| May 20, 2025 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 6.03% | 52,909,530 |
| May 19, 2025 | 1.12 | 1.16 | 1.07 | 1.16 | 1.16 | 3.57% | 17,147,460 |