Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt · Delayed Price · Currency is EGP 332.00
-29.76 (-8.23%)
At close: Sep 14, 2026
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 301.47 | 361.76 | 298.00 | 361.76 | 361.76 | 20.00% | 768,086 |
| Sep 10, 2026 | 302.59 | 304.75 | 300.55 | 301.47 | 301.47 | -0.37% | 34,440 |
| Sep 9, 2026 | 304.88 | 305.00 | 300.51 | 302.59 | 302.59 | -0.75% | 32,560 |
| Sep 8, 2026 | 305.46 | 307.00 | 302.03 | 304.88 | 304.88 | -0.19% | 43,675 |
| Sep 7, 2026 | 302.00 | 309.49 | 301.66 | 305.46 | 305.46 | 1.15% | 64,913 |
| Sep 6, 2026 | 304.02 | 303.95 | 300.10 | 302.00 | 302.00 | -0.66% | 54,806 |
| Sep 3, 2026 | 301.12 | 307.50 | 300.03 | 304.02 | 304.02 | 0.96% | 53,639 |
| Sep 2, 2026 | 305.54 | 306.90 | 299.13 | 301.12 | 301.12 | -1.45% | 59,561 |
| Sep 1, 2026 | 308.11 | 311.89 | 303.61 | 305.54 | 305.54 | -0.83% | 66,535 |
| Aug 31, 2026 | 306.40 | 315.00 | 302.30 | 308.11 | 308.11 | 0.56% | 149,742 |
| Aug 30, 2026 | 297.10 | 316.80 | 296.00 | 306.40 | 306.40 | 3.13% | 210,190 |
| Aug 26, 2026 | 297.18 | 301.00 | 295.13 | 297.10 | 297.10 | -0.03% | 37,710 |
| Aug 25, 2026 | 295.73 | 304.40 | 294.00 | 297.18 | 297.18 | 0.49% | 101,764 |
| Aug 24, 2026 | 293.29 | 302.99 | 294.00 | 295.73 | 295.73 | 0.83% | 65,271 |
| Aug 23, 2026 | 296.22 | 304.60 | 293.00 | 293.29 | 293.29 | -0.99% | 101,636 |
| Aug 20, 2026 | 297.37 | 299.96 | 292.50 | 296.22 | 296.22 | -0.39% | 70,943 |
| Aug 19, 2026 | 290.25 | 318.00 | 292.50 | 297.37 | 297.37 | 2.45% | 209,331 |
| Aug 18, 2026 | 294.66 | 297.95 | 290.10 | 290.25 | 290.25 | -1.50% | 72,473 |
| Aug 17, 2026 | 293.00 | 310.00 | 293.01 | 294.66 | 294.66 | 0.57% | 114,403 |
| Aug 16, 2026 | 299.93 | 298.95 | 291.00 | 293.00 | 293.00 | -2.31% | 102,487 |
| Aug 13, 2026 | 316.10 | 324.99 | 290.00 | 299.93 | 299.93 | -5.12% | 177,594 |
| Aug 12, 2026 | 311.00 | 340.00 | 303.00 | 316.10 | 316.10 | 1.64% | 260,367 |
| Aug 11, 2026 | 287.00 | 325.00 | 295.00 | 311.00 | 311.00 | 8.36% | 371,114 |
| Aug 10, 2026 | 290.81 | 292.50 | 280.01 | 287.00 | 287.00 | -1.31% | 278,621 |
| Aug 9, 2026 | 248.02 | 297.62 | 258.00 | 290.81 | 290.81 | 17.25% | 913,220 |
| Aug 6, 2026 | 246.31 | 258.00 | 244.10 | 248.02 | 248.02 | 0.69% | 185,989 |
| Aug 5, 2026 | 240.13 | 253.00 | 241.00 | 246.31 | 246.31 | 2.57% | 79,480 |
| Aug 4, 2026 | 243.18 | 247.19 | 240.10 | 240.13 | 240.13 | -1.25% | 85,268 |
| Aug 3, 2026 | 246.95 | 249.89 | 242.13 | 243.18 | 243.18 | -1.53% | 92,701 |
| Aug 2, 2026 | 248.00 | 254.95 | 246.00 | 246.95 | 246.95 | -0.42% | 143,056 |
| Jul 30, 2026 | 244.30 | 258.99 | 235.59 | 248.00 | 248.00 | 1.51% | 293,108 |
| Jul 29, 2026 | 250.00 | 252.89 | 242.50 | 244.30 | 244.30 | -2.28% | 109,047 |
| Jul 28, 2026 | 241.96 | 265.00 | 240.51 | 250.00 | 250.00 | 3.32% | 402,623 |
| Jul 27, 2026 | 250.11 | 252.90 | 238.32 | 241.96 | 241.96 | -3.26% | 202,552 |
| Jul 26, 2026 | 224.33 | 265.00 | 225.11 | 250.11 | 250.11 | 11.49% | 860,527 |
| Jul 22, 2026 | 226.08 | 233.00 | 222.00 | 224.33 | 224.33 | -0.77% | 153,333 |
| Jul 21, 2026 | 228.00 | 238.40 | 224.11 | 226.08 | 226.08 | -0.84% | 115,095 |
| Jul 20, 2026 | 238.91 | 244.70 | 225.50 | 228.00 | 228.00 | -4.57% | 252,724 |
| Jul 19, 2026 | 242.40 | 273.00 | 236.31 | 238.91 | 238.91 | -1.44% | 592,294 |
| Jul 16, 2026 | 202.00 | 242.40 | 205.01 | 242.40 | 242.40 | 20.00% | 456,932 |
| Jul 15, 2026 | 204.95 | 209.30 | 201.21 | 202.00 | 202.00 | -1.44% | 90,502 |
| Jul 14, 2026 | 207.52 | 212.00 | 204.11 | 204.95 | 204.95 | -1.24% | 158,078 |
| Jul 13, 2026 | 212.00 | 216.00 | 207.51 | 207.52 | 207.52 | -2.11% | 105,546 |
| Jul 12, 2026 | 206.60 | 219.95 | 206.10 | 212.00 | 212.00 | 2.61% | 321,353 |
| Jul 9, 2026 | 206.99 | 214.00 | 202.00 | 206.60 | 206.60 | -0.19% | 272,521 |
| Jul 8, 2026 | 195.12 | 217.00 | 195.20 | 206.99 | 206.99 | 6.08% | 457,556 |
| Jul 7, 2026 | 205.00 | 208.00 | 193.40 | 195.12 | 195.12 | -4.82% | 196,329 |
| Jul 6, 2026 | 204.00 | 222.44 | 198.01 | 205.00 | 205.00 | 0.49% | 352,469 |
| Jul 5, 2026 | 199.26 | 234.50 | 204.00 | 204.00 | 204.00 | 2.38% | 919,749 |
| Jul 1, 2026 | 166.05 | 199.26 | 183.00 | 199.26 | 199.26 | 20.00% | 859,249 |