Universal For Paper and Packaging Materials (EGX:UNIP)
Egypt · Delayed Price · Currency is EGP 0.8460
+0.0140 (1.68%)
At close: Sep 9, 2025
EGX:UNIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.83 | 0.87 | 0.84 | 0.85 | 0.85 | 1.68% | 24,692,500 |
| Sep 8, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.24% | 5,214,589 |
| Sep 7, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.36% | 7,151,974 |
| Sep 3, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.59% | 11,141,090 |
| Sep 2, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.94% | 12,643,620 |
| Sep 1, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.85% | 6,553,370 |
| Aug 31, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -3.22% | 11,097,030 |
| Aug 28, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.12% | 13,612,170 |
| Aug 27, 2025 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 4.61% | 56,497,180 |
| Aug 26, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 15,564,700 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 9,880,084 |
| Aug 24, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -0.24% | 21,152,030 |
| Aug 21, 2025 | 0.85 | 0.86 | 0.82 | 0.82 | 0.82 | -3.65% | 31,493,480 |
| Aug 20, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 35,183,780 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.00% | 16,486,960 |
| Aug 18, 2025 | 0.89 | 0.92 | 0.90 | 0.90 | 0.90 | 0.78% | 12,078,120 |
| Aug 17, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.78% | 6,292,256 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.88% | 10,219,930 |
| Aug 13, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.77% | 13,938,420 |
| Aug 12, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.11% | 13,191,230 |
| Aug 11, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.33% | 16,846,150 |
| Aug 10, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 31,216,010 |
| Aug 7, 2025 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 4.56% | 75,784,160 |
| Aug 6, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -0.90% | 16,867,840 |
| 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 |