El Ahram Co. For Printing And Packaging SAE (EGX:EPPK)
Egypt · Delayed Price · Currency is EGP 8.71
-0.33 (-3.65%)
At close: Oct 2, 2025
EGX:EPPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.04 | 9.15 | 8.70 | 8.71 | 8.71 | -3.65% | 81,848 |
| Oct 1, 2025 | 8.97 | 9.23 | 8.86 | 9.04 | 9.04 | 0.78% | 37,777 |
| Sep 30, 2025 | 9.05 | 9.05 | 8.82 | 8.97 | 8.97 | -0.88% | 45,142 |
| Sep 29, 2025 | 9.05 | 9.13 | 9.01 | 9.05 | 9.05 | - | 8,116 |
| Sep 28, 2025 | 9.02 | 9.18 | 9.02 | 9.05 | 9.05 | 0.33% | 83,750 |
| Sep 25, 2025 | 9.02 | 9.20 | 9.01 | 9.02 | 9.02 | - | 29,083 |
| Sep 24, 2025 | 9.08 | 9.17 | 9.00 | 9.02 | 9.02 | -0.66% | 41,632 |
| Sep 23, 2025 | 9.08 | 9.11 | 9.01 | 9.08 | 9.08 | - | 14,857 |
| Sep 22, 2025 | 9.08 | 9.15 | 9.00 | 9.08 | 9.08 | - | 34,815 |
| Sep 21, 2025 | 9.08 | 9.29 | 9.00 | 9.08 | 9.08 | - | 53,228 |
| Sep 18, 2025 | 9.08 | 9.15 | 9.00 | 9.08 | 9.08 | - | 24,501 |
| Sep 17, 2025 | 9.21 | 9.30 | 9.00 | 9.08 | 9.08 | -1.41% | 37,979 |
| Sep 16, 2025 | 9.23 | 9.40 | 9.00 | 9.21 | 9.21 | -0.22% | 87,199 |
| Sep 15, 2025 | 9.46 | 9.40 | 9.15 | 9.23 | 9.23 | -2.43% | 43,699 |
| Sep 14, 2025 | 9.46 | 9.50 | 9.12 | 9.46 | 9.46 | - | 29,690 |
| Sep 11, 2025 | 9.46 | 9.57 | 9.32 | 9.46 | 9.46 | - | 28,704 |
| Sep 10, 2025 | 9.20 | 9.55 | 9.07 | 9.46 | 9.46 | 2.83% | 83,199 |
| Sep 9, 2025 | 9.48 | 9.45 | 9.15 | 9.20 | 9.20 | -2.95% | 45,141 |
| Sep 8, 2025 | 9.58 | 9.97 | 9.36 | 9.48 | 9.48 | -1.04% | 64,240 |
| Sep 7, 2025 | 9.14 | 9.59 | 9.01 | 9.58 | 9.58 | 4.81% | 194,993 |
| Sep 3, 2025 | 9.22 | 9.29 | 9.05 | 9.14 | 9.14 | -0.87% | 33,475 |
| Sep 2, 2025 | 9.22 | 9.30 | 9.06 | 9.22 | 9.22 | - | 18,356 |
| Sep 1, 2025 | 9.30 | 9.36 | 9.12 | 9.22 | 9.22 | -0.86% | 37,739 |
| Aug 31, 2025 | 9.36 | 9.40 | 9.20 | 9.30 | 9.30 | -0.64% | 43,113 |
| Aug 28, 2025 | 9.14 | 9.49 | 9.06 | 9.36 | 9.36 | 2.41% | 72,285 |
| Aug 27, 2025 | 9.21 | 9.32 | 9.00 | 9.14 | 9.14 | -0.76% | 51,580 |
| Aug 26, 2025 | 9.27 | 9.36 | 9.11 | 9.21 | 9.21 | -0.65% | 77,618 |
| Aug 25, 2025 | 9.25 | 9.40 | 9.16 | 9.27 | 9.27 | 0.22% | 132,259 |
| Aug 24, 2025 | 9.40 | 9.39 | 9.21 | 9.25 | 9.25 | -1.60% | 44,653 |
| Aug 21, 2025 | 9.47 | 9.53 | 9.30 | 9.40 | 9.40 | -0.74% | 62,229 |
| Aug 20, 2025 | 9.30 | 9.59 | 9.20 | 9.47 | 9.47 | 1.83% | 153,431 |
| Aug 19, 2025 | 9.34 | 9.60 | 9.26 | 9.30 | 9.30 | -0.43% | 143,519 |
| Aug 18, 2025 | 9.53 | 9.48 | 9.30 | 9.34 | 9.34 | -1.99% | 39,215 |
| Aug 17, 2025 | 9.53 | 9.49 | 9.30 | 9.53 | 9.53 | - | 23,653 |
| Aug 14, 2025 | 9.55 | 9.74 | 9.40 | 9.53 | 9.53 | -0.21% | 72,876 |
| Aug 13, 2025 | 9.10 | 9.55 | 9.10 | 9.55 | 9.55 | 4.95% | 264,890 |
| Aug 12, 2025 | 9.18 | 9.20 | 9.04 | 9.10 | 9.10 | -0.87% | 40,491 |
| Aug 11, 2025 | 9.20 | 9.26 | 9.07 | 9.18 | 9.18 | -0.22% | 57,914 |
| Aug 10, 2025 | 9.41 | 9.41 | 8.94 | 9.20 | 9.20 | -2.23% | 74,969 |
| Aug 7, 2025 | 9.24 | 9.57 | 9.24 | 9.41 | 9.41 | 1.84% | 70,258 |
| Aug 6, 2025 | 9.53 | 9.48 | 9.18 | 9.24 | 9.24 | -3.04% | 141,827 |
| Aug 5, 2025 | 9.70 | 9.89 | 9.50 | 9.53 | 9.53 | -1.75% | 159,936 |
| Aug 4, 2025 | 9.96 | 9.94 | 9.47 | 9.70 | 9.70 | -2.61% | 401,199 |
| Aug 3, 2025 | 9.92 | 10.20 | 9.70 | 9.96 | 9.96 | 0.40% | 74,060 |
| Jul 31, 2025 | 9.57 | 10.04 | 9.40 | 9.92 | 9.92 | 3.66% | 645,258 |
| Jul 30, 2025 | 9.75 | 10.08 | 9.31 | 9.57 | 9.57 | -1.85% | 252,477 |
| Jul 29, 2025 | 9.29 | 9.75 | 9.60 | 9.75 | 9.75 | 4.95% | 647,762 |
| Jul 28, 2025 | 8.85 | 9.29 | 9.29 | 9.29 | 9.29 | 4.97% | 132,116 |
| Jul 27, 2025 | 8.43 | 8.85 | 8.50 | 8.85 | 8.85 | 4.98% | 195,895 |
| Jul 23, 2025 | 8.43 | 8.48 | 8.34 | 8.43 | 8.43 | - | 52,662 |