Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt · Delayed Price · Currency is EGP 112.42
-2.86 (-2.48%)
At close: Sep 10, 2025
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 76.93 | 77.66 | 76.10 | 76.93 | 76.93 | - | 1,250 |
| Aug 11, 2025 | 76.93 | 77.90 | 75.02 | 76.93 | 76.93 | - | 1,749 |
| Aug 10, 2025 | 76.93 | 78.33 | 75.16 | 76.93 | 76.93 | - | 904 |
| Aug 7, 2025 | 76.93 | 78.33 | 74.01 | 76.93 | 76.93 | - | 2,013 |
| Aug 6, 2025 | 79.31 | 79.32 | 76.00 | 76.93 | 76.93 | -3.00% | 5,056 |
| Aug 5, 2025 | 79.31 | 83.80 | 77.04 | 79.31 | 79.31 | - | 3,021 |
| Aug 4, 2025 | 79.31 | 84.73 | 76.00 | 79.31 | 79.31 | - | 3,096 |
| Aug 3, 2025 | 78.97 | 87.00 | 76.02 | 79.31 | 79.31 | 0.43% | 15,610 |
| Jul 31, 2025 | 78.97 | 78.69 | 75.66 | 78.97 | 78.97 | - | 1,818 |
| Jul 30, 2025 | 78.97 | 80.00 | 75.40 | 78.97 | 78.97 | - | 3,639 |
| Jul 29, 2025 | 78.97 | 79.50 | 76.11 | 78.97 | 78.97 | - | 2,598 |
| Jul 28, 2025 | 77.41 | 83.00 | 76.00 | 78.97 | 78.97 | 2.02% | 7,444 |
| Jul 27, 2025 | 76.16 | 80.00 | 76.60 | 77.41 | 77.41 | 1.64% | 4,834 |
| Jul 23, 2025 | 75.53 | 84.67 | 74.51 | 76.16 | 76.16 | 0.83% | 8,709 |
| Jul 22, 2025 | 78.80 | 79.04 | 74.00 | 75.53 | 75.53 | -4.15% | 7,328 |
| Jul 21, 2025 | 74.95 | 89.94 | 73.00 | 78.80 | 78.80 | 5.14% | 24,224 |
| Jul 20, 2025 | 74.95 | 74.59 | 72.60 | 74.95 | 74.95 | - | 620 |
| Jul 17, 2025 | 74.95 | 74.70 | 72.60 | 74.95 | 74.95 | - | 1,418 |
| Jul 16, 2025 | 75.92 | 75.24 | 72.60 | 74.95 | 74.95 | -1.28% | 86,210 |
| Jul 15, 2025 | 75.92 | 74.67 | 72.55 | 75.92 | 75.92 | - | 126 |
| Jul 14, 2025 | 75.92 | 75.25 | 72.54 | 75.92 | 75.92 | - | 424 |
| Jul 13, 2025 | 75.92 | 75.29 | 72.50 | 75.92 | 75.92 | - | 455 |
| Jul 10, 2025 | 75.92 | 75.30 | 72.39 | 75.92 | 75.92 | - | 1,955 |
| Jul 9, 2025 | 75.92 | 75.50 | 72.31 | 75.92 | 75.92 | - | 372 |
| Jul 7, 2025 | 75.92 | 75.92 | 71.35 | 75.92 | 75.92 | - | 1,748 |
| Jul 6, 2025 | 75.92 | 74.03 | 71.01 | 75.92 | 75.92 | - | 1,711 |
| Jul 2, 2025 | 75.92 | 74.03 | 70.33 | 75.92 | 75.92 | - | 336 |
| Jul 1, 2025 | 75.92 | 74.06 | 73.01 | 75.92 | 75.92 | - | 308 |
| Jun 30, 2025 | 75.92 | 74.70 | 73.03 | 75.92 | 75.92 | - | 573 |
| Jun 29, 2025 | 75.92 | 74.99 | 73.00 | 75.92 | 75.92 | - | 1,210 |
| Jun 25, 2025 | 75.92 | 74.56 | 72.66 | 75.92 | 75.92 | - | 705 |