Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt · Delayed Price · Currency is EGP 106.85
-0.34 (-0.32%)
At close: Oct 23, 2025
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 107.19 | 109.00 | 106.00 | 106.85 | 106.85 | -0.32% | 10,579 |
| Oct 22, 2025 | 107.70 | 112.00 | 106.00 | 107.19 | 107.19 | -0.47% | 27,003 |
| Oct 21, 2025 | 105.44 | 114.00 | 104.45 | 107.70 | 107.70 | 2.14% | 38,693 |
| Oct 20, 2025 | 105.15 | 107.00 | 104.00 | 105.44 | 105.44 | 0.28% | 9,936 |
| Oct 19, 2025 | 105.57 | 106.75 | 104.40 | 105.15 | 105.15 | -0.40% | 8,742 |
| Oct 16, 2025 | 105.93 | 108.90 | 104.01 | 105.57 | 105.57 | -0.34% | 15,273 |
| Oct 15, 2025 | 103.66 | 111.77 | 103.80 | 105.93 | 105.93 | 2.19% | 50,455 |
| Oct 14, 2025 | 103.08 | 106.00 | 103.01 | 103.66 | 103.66 | 0.56% | 24,159 |
| Oct 13, 2025 | 103.73 | 105.90 | 103.00 | 103.08 | 103.08 | -0.63% | 6,370 |
| Oct 12, 2025 | 104.31 | 105.95 | 100.02 | 103.73 | 103.73 | -0.56% | 12,071 |
| Oct 8, 2025 | 105.01 | 107.82 | 104.00 | 104.31 | 104.31 | -0.67% | 10,140 |
| Oct 7, 2025 | 105.96 | 108.78 | 105.00 | 105.01 | 105.01 | -0.90% | 23,258 |
| Oct 6, 2025 | 104.77 | 111.00 | 104.41 | 105.96 | 105.96 | 1.14% | 46,718 |
| Oct 5, 2025 | 105.42 | 108.98 | 104.01 | 104.77 | 104.77 | -0.62% | 12,373 |
| Oct 2, 2025 | 105.44 | 107.98 | 102.60 | 105.42 | 105.42 | -0.02% | 13,307 |
| Oct 1, 2025 | 105.37 | 107.98 | 101.06 | 105.44 | 105.44 | 0.07% | 15,231 |
| Sep 30, 2025 | 106.38 | 109.84 | 105.00 | 105.37 | 105.37 | -0.95% | 12,360 |
| Sep 29, 2025 | 109.10 | 110.99 | 104.50 | 106.38 | 106.38 | -2.49% | 32,445 |
| Sep 28, 2025 | 109.52 | 112.00 | 108.04 | 109.10 | 109.10 | -0.38% | 19,679 |
| Sep 25, 2025 | 111.36 | 114.00 | 109.00 | 109.52 | 109.52 | -1.65% | 19,970 |
| Sep 24, 2025 | 112.71 | 114.90 | 111.00 | 111.36 | 111.36 | -1.20% | 13,617 |
| Sep 23, 2025 | 114.38 | 116.75 | 112.00 | 112.71 | 112.71 | -1.46% | 36,249 |
| Sep 22, 2025 | 108.42 | 122.00 | 108.15 | 114.38 | 114.38 | 5.50% | 178,857 |
| Sep 21, 2025 | 114.46 | 116.99 | 108.02 | 108.42 | 108.42 | -5.28% | 25,563 |
| Sep 18, 2025 | 111.83 | 119.00 | 107.01 | 114.46 | 114.46 | 2.35% | 68,421 |
| Sep 17, 2025 | 104.32 | 112.00 | 103.00 | 111.83 | 111.83 | 7.20% | 41,130 |
| Sep 16, 2025 | 109.39 | 110.00 | 100.11 | 104.32 | 104.32 | -4.63% | 50,725 |
| Sep 15, 2025 | 108.82 | 115.00 | 108.00 | 109.39 | 109.39 | 0.52% | 37,406 |
| Sep 14, 2025 | 109.93 | 123.00 | 104.13 | 108.82 | 108.82 | -1.01% | 88,544 |
| Sep 11, 2025 | 112.42 | 114.47 | 109.00 | 109.93 | 109.93 | -2.21% | 22,220 |
| Sep 10, 2025 | 115.28 | 116.90 | 111.16 | 112.42 | 112.42 | -2.48% | 24,720 |
| Sep 9, 2025 | 115.06 | 120.00 | 114.00 | 115.28 | 115.28 | 0.19% | 35,051 |
| Sep 8, 2025 | 114.57 | 120.00 | 113.02 | 115.06 | 115.06 | 0.43% | 47,943 |
| Sep 7, 2025 | 117.69 | 120.48 | 113.02 | 114.57 | 114.57 | -2.65% | 25,856 |
| Sep 3, 2025 | 119.75 | 123.88 | 116.50 | 117.69 | 117.69 | -1.72% | 33,533 |
| Sep 2, 2025 | 121.55 | 128.98 | 119.01 | 119.75 | 119.75 | -1.48% | 52,038 |
| Sep 1, 2025 | 125.48 | 138.98 | 117.00 | 121.55 | 121.55 | -3.13% | 67,570 |
| Aug 31, 2025 | 130.98 | 152.90 | 122.00 | 125.48 | 125.48 | -4.20% | 123,046 |
| Aug 28, 2025 | 116.64 | 139.89 | 119.00 | 130.98 | 130.98 | 12.29% | 236,230 |
| Aug 27, 2025 | 97.20 | 116.64 | 100.60 | 116.64 | 116.64 | 20.00% | 196,724 |
| Aug 26, 2025 | 81.00 | 97.20 | 82.11 | 97.20 | 97.20 | 20.00% | 353,359 |
| Aug 25, 2025 | 101.24 | 121.48 | 81.00 | 81.00 | 81.00 | -19.99% | 1,057,941 |
| Aug 24, 2025 | 94.79 | 107.00 | 96.50 | 101.24 | 101.24 | 6.80% | 44,574 |
| Aug 21, 2025 | 101.19 | 105.00 | 92.50 | 94.79 | 94.79 | -6.32% | 45,635 |
| Aug 20, 2025 | 84.92 | 101.90 | 82.28 | 101.19 | 101.19 | 19.16% | 41,898 |
| Aug 19, 2025 | 82.89 | 87.00 | 81.00 | 84.92 | 84.92 | 2.45% | 6,074 |
| Aug 18, 2025 | 83.27 | 84.80 | 80.01 | 82.89 | 82.89 | -0.46% | 5,823 |
| Aug 17, 2025 | 78.80 | 88.00 | 75.90 | 83.27 | 83.27 | 5.67% | 17,447 |
| Aug 14, 2025 | 76.93 | 79.95 | 74.20 | 78.80 | 78.80 | 2.43% | 6,555 |
| Aug 13, 2025 | 76.93 | 77.65 | 75.00 | 76.93 | 76.93 | - | 873 |