National Printing Company S.A.E. (EGX:NAPR)
Egypt · Delayed Price · Currency is EGP 22.87
-2.06 (-8.26%)
At close: Dec 1, 2025
EGX:NAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 22.87 | 23.45 | 22.01 | 22.07 | 22.07 | -3.50% | 529,106 |
| Dec 1, 2025 | 24.93 | 25.25 | 22.72 | 22.87 | 22.87 | -8.26% | 1,689,093 |
| Nov 30, 2025 | 21.29 | 25.53 | 21.00 | 24.93 | 24.93 | 17.10% | 925,597 |
| Nov 27, 2025 | 21.29 | 21.85 | 20.84 | 21.29 | 21.29 | - | 12,875 |
| Nov 26, 2025 | 21.00 | 21.38 | 20.83 | 21.29 | 21.29 | 1.38% | 18,053 |
| Nov 25, 2025 | 21.15 | 21.50 | 20.80 | 21.00 | 21.00 | -0.71% | 750,228 |
| Nov 24, 2025 | 21.41 | 21.55 | 21.00 | 21.15 | 21.15 | -1.21% | 45,430 |
| Nov 23, 2025 | 21.41 | 21.66 | 21.30 | 21.41 | 21.41 | - | 12,309 |
| Nov 20, 2025 | 21.41 | 21.66 | 21.44 | 21.41 | 21.41 | - | 345 |
| Nov 19, 2025 | 21.41 | 21.66 | 21.40 | 21.41 | 21.41 | - | 330 |
| Nov 18, 2025 | 21.41 | 21.70 | 21.31 | 21.41 | 21.41 | - | 976 |
| Nov 17, 2025 | 21.41 | 21.95 | 21.32 | 21.41 | 21.41 | - | 3,898 |
| Nov 16, 2025 | 22.48 | 22.45 | 21.25 | 21.41 | 21.41 | -4.76% | 25,121 |
| Nov 13, 2025 | 22.10 | 22.99 | 21.53 | 22.48 | 22.48 | 1.72% | 26,966 |
| Nov 12, 2025 | 21.74 | 22.70 | 21.30 | 22.10 | 22.10 | 1.66% | 24,710 |
| Nov 11, 2025 | 21.74 | 22.00 | 21.25 | 21.74 | 21.74 | - | 10,304 |
| Nov 10, 2025 | 21.74 | 21.89 | 21.25 | 21.74 | 21.74 | - | 492 |
| Nov 9, 2025 | 21.74 | 22.00 | 21.13 | 21.74 | 21.74 | - | 2,680 |
| Nov 6, 2025 | 21.74 | 22.00 | 21.03 | 21.74 | 21.74 | - | 11,136 |
| Nov 5, 2025 | 21.74 | 22.00 | 21.70 | 21.74 | 21.74 | - | 3,726 |
| Nov 4, 2025 | 22.61 | 22.30 | 21.70 | 21.74 | 21.74 | -3.85% | 15,652 |
| Nov 3, 2025 | 22.61 | 22.00 | 21.80 | 22.61 | 22.61 | - | 1,221 |
| Nov 2, 2025 | 22.61 | 22.59 | 21.70 | 22.61 | 22.61 | - | 9,501 |
| Oct 30, 2025 | 22.61 | 22.59 | 22.00 | 22.61 | 22.61 | - | 12,055 |
| Oct 29, 2025 | 22.61 | 22.40 | 22.00 | 22.61 | 22.61 | - | 9,461 |
| Oct 28, 2025 | 22.61 | 22.50 | 22.00 | 22.61 | 22.61 | - | 11,215 |
| Oct 27, 2025 | 22.61 | 22.50 | 22.12 | 22.61 | 22.61 | - | 5,136 |
| Oct 26, 2025 | 22.61 | 22.73 | 22.21 | 22.61 | 22.61 | - | 9,051 |
| Oct 23, 2025 | 22.61 | 22.85 | 22.20 | 22.61 | 22.61 | - | 7,116 |
| Oct 22, 2025 | 22.61 | 22.80 | 22.41 | 22.61 | 22.61 | - | 3,752 |
| Oct 21, 2025 | 22.61 | 22.78 | 22.01 | 22.61 | 22.61 | - | 12,700 |
| Oct 20, 2025 | 23.01 | 22.79 | 22.00 | 22.61 | 22.61 | -1.74% | 20,247 |
| Oct 19, 2025 | 23.01 | 22.80 | 22.01 | 23.01 | 23.01 | - | 4,382 |
| Oct 16, 2025 | 23.00 | 23.50 | 22.60 | 23.01 | 23.01 | 0.04% | 228,334 |
| Oct 15, 2025 | 22.52 | 23.20 | 22.28 | 23.00 | 23.00 | 2.13% | 923,403 |
| Oct 14, 2025 | 22.82 | 22.85 | 21.63 | 22.52 | 22.52 | -1.31% | 22,528 |
| Oct 13, 2025 | 22.01 | 23.00 | 21.35 | 22.82 | 22.82 | 3.68% | 52,488 |
| Oct 12, 2025 | 21.85 | 22.20 | 21.30 | 22.01 | 22.01 | 0.73% | 271,331 |
| Oct 8, 2025 | 21.85 | 21.74 | 21.45 | 21.85 | 21.85 | - | 1,952 |
| Oct 7, 2025 | 21.85 | 21.74 | 21.45 | 21.85 | 21.85 | - | 1,825 |
| Oct 6, 2025 | 21.85 | 21.80 | 21.32 | 21.85 | 21.85 | - | 4,185 |
| Oct 5, 2025 | 21.85 | 21.85 | 21.64 | 21.85 | 21.85 | - | 2,158 |
| Oct 2, 2025 | 22.00 | 22.40 | 21.30 | 21.85 | 21.85 | -0.68% | 20,220 |
| Oct 1, 2025 | 22.00 | 22.10 | 21.30 | 22.00 | 22.00 | - | 459 |
| Sep 30, 2025 | 21.98 | 22.00 | 21.12 | 22.00 | 22.00 | 0.09% | 135,264 |
| Sep 29, 2025 | 21.98 | 22.00 | 21.50 | 21.98 | 21.98 | - | 7,552 |
| Sep 28, 2025 | 22.00 | 22.05 | 21.25 | 21.98 | 21.98 | -0.09% | 16,314 |
| Sep 25, 2025 | 21.53 | 22.20 | 21.00 | 22.00 | 22.00 | 2.18% | 248,431 |
| Sep 24, 2025 | 21.53 | 21.79 | 21.11 | 21.53 | 21.53 | - | 5,291 |
| Sep 23, 2025 | 21.71 | 21.80 | 21.30 | 21.53 | 21.53 | -0.83% | 32,672 |