Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt · Delayed Price · Currency is EGP 52.26
-8.24 (-13.62%)
At close: Oct 22, 2026
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 60.50 | 61.50 | 51.02 | 52.26 | 52.26 | -13.62% | 505,399 |
| Oct 21, 2026 | 61.61 | 62.45 | 57.25 | 60.50 | 60.50 | -1.81% | 540,876 |
| Oct 20, 2026 | 60.66 | 63.25 | 60.75 | 61.61 | 61.61 | 1.58% | 360,572 |
| Oct 19, 2026 | 61.05 | 62.50 | 57.63 | 60.66 | 60.66 | -0.64% | 371,492 |
| Oct 18, 2026 | 66.25 | 66.25 | 60.28 | 61.05 | 61.05 | -7.85% | 522,040 |
| Oct 15, 2026 | 57.59 | 68.23 | 61.65 | 66.25 | 66.25 | 15.04% | 1,177,840 |
| Oct 14, 2026 | 65.15 | 67.47 | 56.25 | 57.59 | 57.59 | -11.61% | 300,332 |
| Oct 13, 2026 | 69.50 | 71.25 | 62.50 | 65.15 | 65.15 | -6.26% | 493,212 |
| Oct 12, 2026 | 70.95 | 73.00 | 68.77 | 69.50 | 69.50 | -2.04% | 385,108 |
| Oct 11, 2026 | 76.25 | 75.68 | 70.76 | 70.95 | 70.95 | -6.95% | 346,012 |
| Oct 7, 2026 | 79.50 | 79.50 | 75.33 | 76.25 | 76.25 | -4.09% | 684,056 |
| Oct 6, 2026 | 73.22 | 83.50 | 77.63 | 79.50 | 79.50 | 8.58% | 2,112,532 |
| Oct 5, 2026 | 73.84 | 76.25 | 72.67 | 73.22 | 73.22 | -0.84% | 474,896 |
| Oct 4, 2026 | 73.05 | 75.71 | 70.50 | 73.84 | 73.84 | 1.08% | 337,016 |
| Oct 1, 2026 | 69.16 | 73.50 | 69.00 | 73.05 | 73.05 | 5.62% | 401,328 |
| Sep 30, 2026 | 72.79 | 73.00 | 62.50 | 69.16 | 69.16 | -4.99% | 952,004 |
| Sep 29, 2026 | 73.69 | 78.25 | 72.75 | 72.79 | 72.79 | -1.21% | 475,752 |
| Sep 28, 2026 | 78.33 | 78.00 | 72.50 | 73.69 | 73.69 | -5.92% | 545,504 |
| Sep 27, 2026 | 81.50 | 83.00 | 78.00 | 78.33 | 78.33 | -3.90% | 509,320 |
| Sep 24, 2026 | 81.88 | 83.63 | 80.25 | 81.50 | 81.50 | -0.45% | 814,220 |
| Sep 23, 2026 | 84.13 | 85.69 | 81.25 | 81.88 | 81.88 | -2.67% | 837,312 |
| Sep 22, 2026 | 82.47 | 87.25 | 81.75 | 84.13 | 84.13 | 2.00% | 1,593,940 |
| Sep 21, 2026 | 85.25 | 86.50 | 77.63 | 82.47 | 82.47 | -3.26% | 697,704 |
| Sep 20, 2026 | 85.53 | 89.50 | 85.01 | 85.25 | 85.25 | -0.32% | 891,856 |
| Sep 17, 2026 | 88.41 | 90.00 | 84.00 | 85.53 | 85.53 | -3.26% | 2,032,104 |
| Sep 16, 2026 | 82.00 | 94.75 | 81.31 | 88.41 | 88.41 | 7.81% | 3,501,520 |
| Sep 15, 2026 | 83.00 | 86.25 | 81.53 | 82.00 | 82.00 | -1.20% | 715,700 |
| Sep 14, 2026 | 90.44 | 95.00 | 82.51 | 83.00 | 83.00 | -8.23% | 2,986,360 |
| Sep 13, 2026 | 75.37 | 90.44 | 74.50 | 90.44 | 90.44 | 20.00% | 3,072,344 |
| Sep 10, 2026 | 75.65 | 76.19 | 75.14 | 75.37 | 75.37 | -0.37% | 137,760 |
| Sep 9, 2026 | 76.22 | 76.25 | 75.13 | 75.65 | 75.65 | -0.75% | 130,240 |
| Sep 8, 2026 | 76.37 | 76.75 | 75.51 | 76.22 | 76.22 | -0.19% | 174,700 |
| Sep 7, 2026 | 75.50 | 77.37 | 75.42 | 76.37 | 76.37 | 1.15% | 259,652 |
| Sep 6, 2026 | 76.01 | 75.99 | 75.03 | 75.50 | 75.50 | -0.66% | 219,224 |
| Sep 3, 2026 | 75.28 | 76.88 | 75.01 | 76.01 | 76.01 | 0.96% | 214,556 |
| Sep 2, 2026 | 76.39 | 76.73 | 74.78 | 75.28 | 75.28 | -1.45% | 238,244 |
| Sep 1, 2026 | 77.03 | 77.97 | 75.90 | 76.39 | 76.39 | -0.83% | 266,140 |
| Aug 31, 2026 | 76.60 | 78.75 | 75.58 | 77.03 | 77.03 | 0.56% | 598,968 |
| Aug 30, 2026 | 74.28 | 79.20 | 74.00 | 76.60 | 76.60 | 3.13% | 840,760 |
| Aug 26, 2026 | 74.30 | 75.25 | 73.78 | 74.28 | 74.28 | -0.03% | 150,840 |
| Aug 25, 2026 | 73.93 | 76.10 | 73.50 | 74.30 | 74.30 | 0.49% | 407,056 |
| Aug 24, 2026 | 73.32 | 75.75 | 73.50 | 73.93 | 73.93 | 0.83% | 261,084 |
| Aug 23, 2026 | 74.06 | 76.15 | 73.25 | 73.32 | 73.32 | -0.99% | 406,544 |
| Aug 20, 2026 | 74.34 | 74.99 | 73.13 | 74.06 | 74.06 | -0.39% | 283,772 |
| Aug 19, 2026 | 72.56 | 79.50 | 73.13 | 74.34 | 74.34 | 2.45% | 837,324 |
| Aug 18, 2026 | 73.67 | 74.49 | 72.53 | 72.56 | 72.56 | -1.50% | 289,892 |
| Aug 17, 2026 | 73.25 | 77.50 | 73.25 | 73.67 | 73.67 | 0.57% | 457,612 |
| Aug 16, 2026 | 74.98 | 74.74 | 72.75 | 73.25 | 73.25 | -2.31% | 409,948 |
| Aug 13, 2026 | 79.03 | 81.25 | 72.50 | 74.98 | 74.98 | -5.12% | 710,376 |
| Aug 12, 2026 | 77.75 | 85.00 | 75.75 | 79.03 | 79.03 | 1.64% | 1,041,468 |