Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt · Delayed Price · Currency is EGP 122.46
-1.47 (-1.19%)
At close: Dec 23, 2025
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 123.93 | 125.00 | 122.00 | 122.46 | 122.46 | -1.19% | 32,653 |
| Dec 22, 2025 | 122.54 | 128.88 | 121.04 | 123.93 | 123.93 | 1.13% | 96,782 |
| Dec 21, 2025 | 122.89 | 125.97 | 120.00 | 122.54 | 122.54 | -0.28% | 53,117 |
| Dec 18, 2025 | 124.06 | 127.10 | 122.65 | 122.89 | 122.89 | -0.94% | 79,607 |
| Dec 17, 2025 | 124.73 | 126.97 | 123.25 | 124.06 | 124.06 | -0.54% | 65,584 |
| Dec 16, 2025 | 122.02 | 132.00 | 122.10 | 124.73 | 124.73 | 2.22% | 159,319 |
| Dec 15, 2025 | 126.44 | 127.47 | 122.00 | 122.02 | 122.02 | -3.50% | 37,248 |
| Dec 14, 2025 | 126.00 | 127.88 | 124.50 | 126.44 | 126.44 | 0.35% | 40,325 |
| Dec 11, 2025 | 128.21 | 130.00 | 125.50 | 126.00 | 126.00 | -1.72% | 68,299 |
| Dec 10, 2025 | 131.28 | 134.00 | 127.01 | 128.21 | 128.21 | -2.34% | 104,462 |
| Dec 9, 2025 | 130.37 | 136.90 | 125.25 | 131.28 | 131.28 | 0.70% | 222,008 |
| Dec 8, 2025 | 134.50 | 138.79 | 127.01 | 130.37 | 130.37 | -3.07% | 185,158 |
| Dec 7, 2025 | 135.00 | 147.50 | 132.22 | 134.50 | 134.50 | -0.37% | 489,708 |
| Dec 4, 2025 | 124.01 | 143.98 | 123.13 | 135.00 | 135.00 | 8.86% | 764,624 |
| Dec 3, 2025 | 130.08 | 136.95 | 121.00 | 124.01 | 124.01 | -4.67% | 208,819 |
| 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 |