Universal For Paper and Packaging Materials (EGX:UNIP)
Egypt
· Delayed Price · Currency is EGP 0.262
+0.002 (0.77%)
At close: Mar 5, 2026
EGX:UNIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 48,520,610 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 26,173,950 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 23,992,830 |
| Mar 1, 2026 | 0.27 | 0.26 | 0.24 | 0.26 | 0.26 | -3.31% | 22,676,360 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 35,692,730 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.20% | 30,366,280 |
| Feb 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 19,523,450 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 21,646,270 |
| Feb 22, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 30,357,330 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.70% | 34,345,270 |
| Feb 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.50% | 80,436,960 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 29,772,950 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.03% | 55,729,400 |
| Feb 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 37,359,250 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 45,143,250 |
| Feb 11, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.40% | 153,153,600 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 35,575,350 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 75,347,160 |
| Feb 8, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.10% | 98,277,320 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.04% | 35,960,920 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 33,671,670 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.46% | 52,523,190 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 21,869,230 |
| Feb 1, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 33,400,740 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 77,980,730 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.79% | 38,934,130 |
| Jan 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.76% | 72,886,650 |
| Jan 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 41,269,060 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 68,439,710 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 39,833,030 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 63,415,700 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 82,562,850 |
| Jan 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.20% | 82,401,140 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 76,501,600 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.05% | 90,651,600 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -5.14% | 160,412,400 |
| Jan 12, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -2.51% | 164,700,100 |
| Jan 11, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.57% | 222,360,500 |
| Jan 8, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.67% | 113,352,400 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.30 | 0.30 | 0.30 | 2.04% | 79,527,840 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.34% | 120,904,600 |
| Jan 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.67% | 143,340,000 |
| Dec 31, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 226,959,700 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.34% | 83,616,870 |
| Dec 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 119,932,000 |
| Dec 28, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 8.21% | 467,214,800 |
| Dec 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.56% | 82,705,910 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 24,170,990 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 31,117,130 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.45% | 36,757,910 |
| Dec 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 38,066,040 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 31,570,710 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 41,687,070 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.47% | 53,623,050 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.44% | 60,273,400 |
| Dec 14, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | 66,659,180 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 62,852,410 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 84,836,680 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 92,800,850 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 207,076,700 |
| Dec 7, 2025 | 0.27 | 0.29 | 0.28 | 0.28 | 0.28 | 3.68% | 196,233,400 |
| Dec 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 236,275,500 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.45% | 107,887,900 |
| Dec 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 381,667,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 66,252,060 |
| Nov 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 63,082,690 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 41,874,100 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 101,866,700 |
| Nov 25, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 7.05% | 221,691,000 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 25,347,660 |
| Nov 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 14,658,610 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 25,382,450 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 17,372,240 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 21,154,060 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 19,804,700 |
| Nov 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 23,183,040 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 23,013,710 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 11,272,270 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 21,537,980 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 13,344,670 |
| Nov 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 15,059,010 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 16,439,840 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 25,573,440 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 10,012,880 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 23,457,650 |
| Nov 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 23,739,070 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.19% | 24,441,840 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 20,722,810 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 33,459,040 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 30,152,770 |
| Oct 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 34,443,830 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.39% | 83,398,630 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 82,349,690 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 24,544,850 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 40,642,170 |
| Oct 19, 2025 | 0.24 | 0.26 | 0.25 | 0.26 | 0.26 | 5.74% | 117,962,500 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.39% | 80,672,680 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 33,910,260 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 25,411,640 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 35,328,410 |