Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt · Delayed Price · Currency is EGP 130.08
+0.03 (0.02%)
At close: Dec 2, 2025
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 130.05 | 138.89 | 128.00 | 130.08 | 130.08 | 0.02% | 319,017 |
| Dec 1, 2025 | 127.62 | 139.98 | 126.12 | 130.05 | 130.05 | 1.90% | 688,656 |
| Nov 30, 2025 | 106.35 | 127.62 | 105.00 | 127.62 | 127.62 | 20.00% | 487,546 |
| Nov 27, 2025 | 107.00 | 109.50 | 105.90 | 106.35 | 106.35 | -0.61% | 24,781 |
| Nov 26, 2025 | 108.18 | 109.89 | 106.00 | 107.00 | 107.00 | -1.09% | 18,407 |
| Nov 25, 2025 | 110.01 | 113.00 | 108.00 | 108.18 | 108.18 | -1.66% | 28,954 |
| Nov 24, 2025 | 111.94 | 113.68 | 107.00 | 110.01 | 110.01 | -1.72% | 20,613 |
| Nov 23, 2025 | 113.15 | 114.90 | 111.00 | 111.94 | 111.94 | -1.07% | 15,322 |
| Nov 20, 2025 | 113.97 | 115.99 | 112.45 | 113.15 | 113.15 | -0.72% | 31,325 |
| Nov 19, 2025 | 112.98 | 117.69 | 113.00 | 113.97 | 113.97 | 0.88% | 30,450 |
| Nov 18, 2025 | 117.99 | 120.50 | 112.39 | 112.98 | 112.98 | -4.25% | 49,747 |
| Nov 17, 2025 | 109.58 | 123.99 | 110.00 | 117.99 | 117.99 | 7.67% | 265,105 |
| Nov 16, 2025 | 112.72 | 116.00 | 109.15 | 109.58 | 109.58 | -2.79% | 41,963 |
| Nov 13, 2025 | 117.00 | 119.65 | 111.01 | 112.72 | 112.72 | -3.66% | 119,864 |
| Nov 12, 2025 | 104.90 | 124.00 | 104.58 | 117.00 | 117.00 | 11.53% | 319,259 |
| Nov 11, 2025 | 104.08 | 111.50 | 104.47 | 104.90 | 104.90 | 0.79% | 99,363 |
| Nov 10, 2025 | 102.44 | 107.50 | 103.00 | 104.08 | 104.08 | 1.60% | 24,016 |
| Nov 9, 2025 | 102.29 | 104.41 | 102.01 | 102.44 | 102.44 | 0.15% | 9,695 |
| Nov 6, 2025 | 103.02 | 104.00 | 102.01 | 102.29 | 102.29 | -0.71% | 15,556 |
| Nov 5, 2025 | 105.00 | 105.95 | 103.00 | 103.02 | 103.02 | -1.89% | 12,966 |
| Nov 4, 2025 | 104.63 | 106.00 | 103.25 | 105.00 | 105.00 | 0.35% | 17,975 |
| Nov 3, 2025 | 102.60 | 105.75 | 101.23 | 104.63 | 104.63 | 1.98% | 20,483 |
| Nov 2, 2025 | 104.46 | 106.97 | 100.01 | 102.60 | 102.60 | -1.78% | 38,487 |
| Oct 30, 2025 | 106.06 | 108.00 | 104.00 | 104.46 | 104.46 | -1.51% | 35,425 |
| Oct 29, 2025 | 106.85 | 109.00 | 105.00 | 106.06 | 106.06 | -0.74% | 53,755 |
| Oct 28, 2025 | 109.03 | 110.57 | 106.30 | 106.85 | 106.85 | -2.00% | 22,127 |
| Oct 27, 2025 | 113.39 | 114.00 | 108.34 | 109.03 | 109.03 | -3.85% | 87,368 |
| Oct 26, 2025 | 106.85 | 115.85 | 106.60 | 113.39 | 113.39 | 6.12% | 68,842 |
| 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 |