Skip to main content
Universal For Paper and Packaging Materials (EGX:UNIP)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.271
-0.004 (-1.45%)
At close: Dec 3, 2025

EGX:UNIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.270.280.270.270.270.37%236,275,500
Dec 3, 20250.280.280.270.270.27-1.45%107,887,900
Dec 2, 20250.250.280.250.280.2810.00%381,667,000
Dec 1, 20250.260.260.250.250.25-2.72%66,252,060
Nov 30, 20250.250.260.250.260.261.98%63,082,690
Nov 27, 20250.250.260.250.250.25-0.79%41,874,100
Nov 26, 20250.260.260.250.250.25-1.55%101,866,700
Nov 25, 20250.240.270.240.260.267.05%221,691,000
Nov 24, 20250.240.240.240.240.24-0.82%25,347,660
Nov 23, 20250.240.240.240.240.240.41%14,658,610
Nov 20, 20250.240.250.240.240.24-0.41%25,382,450
Nov 19, 20250.240.250.240.240.24-0.41%17,372,240
Nov 18, 20250.240.250.240.240.24-21,154,060
Nov 17, 20250.250.250.240.240.24-0.81%19,804,700
Nov 16, 20250.240.250.240.250.250.82%23,183,040
Nov 13, 20250.250.250.240.240.24-0.41%23,013,710
Nov 12, 20250.250.250.240.250.25-0.41%11,272,270
Nov 11, 20250.240.250.240.250.251.23%21,537,980
Nov 10, 20250.240.240.240.240.240.41%13,344,670
Nov 9, 20250.240.250.240.240.24-0.41%15,059,010
Nov 6, 20250.240.250.240.240.24-0.41%16,439,840
Nov 5, 20250.250.250.240.240.24-1.21%25,573,440
Nov 4, 20250.250.250.250.250.250.41%10,012,880
Nov 3, 20250.250.250.250.250.25-1.20%23,457,650
Nov 2, 20250.250.250.250.250.25-0.40%23,739,070
Oct 30, 20250.250.260.250.250.25-1.19%24,441,840
Oct 29, 20250.250.260.250.250.25-0.39%20,722,810
Oct 28, 20250.260.260.250.250.25-2.31%33,459,040
Oct 27, 20250.260.260.260.260.261.17%30,152,770
Oct 26, 20250.260.260.260.260.26-0.39%34,443,830
Oct 23, 20250.260.270.260.260.260.39%83,398,630
Oct 22, 20250.250.260.250.260.261.18%82,349,690
Oct 21, 20250.260.260.250.250.25-0.39%24,544,850
Oct 20, 20250.260.260.250.260.26-1.16%40,642,170
Oct 19, 20250.240.260.250.260.265.74%117,962,500
Oct 16, 20250.240.250.240.240.243.39%80,672,680
Oct 15, 20250.230.240.230.240.241.72%33,910,260
Oct 14, 20250.230.240.230.230.23-0.43%25,411,640
Oct 13, 20250.240.240.230.230.23-0.85%35,328,410
Oct 12, 20250.230.240.230.240.240.43%19,979,050
Oct 8, 20250.240.240.230.230.23-0.43%28,159,840
Oct 7, 20250.240.240.230.240.24-1.26%28,326,050
Oct 6, 20250.240.240.240.240.24-0.42%19,357,310
Oct 5, 20250.240.240.240.240.240.84%22,955,320
Oct 2, 20250.240.240.240.240.24-0.42%20,775,650
Oct 1, 20250.240.240.240.240.24-0.83%24,182,440
Sep 30, 20250.240.250.240.240.24-0.41%28,878,910
Sep 29, 20250.250.250.240.240.24-2.03%30,233,560
Sep 28, 20250.240.250.230.250.251.65%41,581,000
Sep 25, 20250.260.300.240.240.24-6.09%184,432,900
Sep 24, 20250.250.260.250.260.261.46%32,262,930
Sep 23, 20250.250.260.250.250.250.67%21,439,983
Sep 22, 20250.250.260.250.250.25-0.39%20,653,470
Sep 21, 20250.250.260.250.250.25-0.16%24,964,323
Sep 18, 20250.250.260.250.250.25-0.12%17,302,293
Sep 17, 20250.260.260.250.250.25-0.51%14,772,240
Sep 16, 20250.260.260.250.260.26-1.92%65,011,260
Sep 15, 20250.260.270.260.260.261.17%50,980,530
Sep 14, 20250.260.270.250.260.26-1.68%71,852,880
Sep 11, 20250.270.270.260.260.26-3.07%161,673,810
Sep 10, 20250.280.290.270.270.27-4.26%139,629,300
Sep 9, 20250.280.290.280.280.281.69%74,077,500
Sep 8, 20250.280.280.280.280.28-0.25%15,643,767
Sep 7, 20250.280.280.280.280.28-0.36%21,455,922
Sep 3, 20250.280.280.280.280.28-0.61%33,423,270
Sep 2, 20250.280.280.280.280.281.96%37,930,860
Sep 1, 20250.270.280.270.280.281.85%19,660,110
Aug 31, 20250.280.280.270.270.27-3.22%33,291,090
Aug 28, 20250.280.280.280.280.28-0.14%40,836,510
Aug 27, 20250.270.290.270.280.284.64%169,491,540
Aug 26, 20250.270.270.270.270.27-0.63%46,694,100
Aug 25, 20250.270.270.270.270.27-1.21%29,640,252
Aug 24, 20250.270.280.270.270.27-0.26%63,456,090
Aug 21, 20250.280.290.270.270.27-3.64%94,480,440
Aug 20, 20250.300.300.280.280.28-4.52%105,551,340
Aug 19, 20250.300.300.290.300.30-1.00%49,460,880
Aug 18, 20250.300.310.300.300.300.81%36,234,360
Aug 17, 20250.300.300.300.300.30-0.80%18,876,768
Aug 14, 20250.300.300.300.300.30-0.86%30,659,790
Aug 13, 20250.300.310.300.300.30-0.79%41,815,260
Aug 12, 20250.310.310.300.300.30-0.10%39,573,690
Aug 11, 20250.310.310.300.310.31-0.33%50,538,450
Aug 10, 20250.310.310.310.310.31-93,648,030
Aug 7, 20250.290.310.290.310.314.54%227,352,480
Aug 6, 20250.300.300.290.290.29-0.88%50,603,520
Aug 5, 20250.300.300.300.300.30-0.57%52,415,460
Aug 4, 20250.300.300.300.300.30-0.77%45,250,410
Aug 3, 20250.300.300.300.300.30-1.45%33,429,300
Jul 31, 20250.300.310.300.300.301.23%32,440,800
Jul 30, 20250.310.310.300.300.30-3.44%77,544,600
Jul 29, 20250.300.310.300.310.314.02%67,830,510
Jul 28, 20250.310.310.300.300.30-2.61%63,633,180
Jul 27, 20250.310.320.310.310.31-1.06%48,611,670
Jul 23, 20250.320.320.310.310.31-4.11%67,561,500
Jul 22, 20250.330.340.320.320.32-3.00%61,892,160
Jul 21, 20250.340.350.330.330.33-1.01%131,406,690
Jul 20, 20250.350.360.330.340.34-4.70%180,294,360
Jul 17, 20250.380.390.350.350.35-7.83%192,495,570
Jul 16, 20250.410.420.380.380.38-7.26%197,288,550
Jul 15, 20250.420.430.410.410.41-2.36%34,597,410