National Printing Company S.A.E. (EGX:NAPR)
Egypt · Delayed Price · Currency is EGP 22.61
0.00 (0.00%)
At close: Oct 22, 2025
EGX:NAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 21.15 | 22.00 | 21.05 | 21.71 | 21.71 | 2.65% | 36,385 |
| Sep 21, 2025 | 21.26 | 21.95 | 21.00 | 21.15 | 21.15 | -0.52% | 18,131 |
| Sep 18, 2025 | 21.98 | 22.44 | 21.25 | 21.26 | 21.26 | -3.28% | 28,374 |
| Sep 17, 2025 | 21.99 | 22.00 | 21.50 | 21.98 | 21.98 | -0.05% | 21,106 |
| Sep 16, 2025 | 21.99 | 22.00 | 21.00 | 21.99 | 21.99 | - | 13,300 |
| Sep 15, 2025 | 22.00 | 22.30 | 21.71 | 21.99 | 21.99 | -0.05% | 56,034 |
| Sep 14, 2025 | 22.00 | 22.49 | 21.51 | 22.00 | 22.00 | - | 8,677 |
| Sep 11, 2025 | 22.46 | 22.90 | 18.00 | 22.00 | 22.00 | -2.05% | 93,082 |
| Sep 10, 2025 | 22.70 | 22.80 | 22.38 | 22.46 | 22.46 | -1.06% | 14,410 |
| Sep 9, 2025 | 22.79 | 23.23 | 22.50 | 22.70 | 22.70 | -0.39% | 201,880 |
| Sep 8, 2025 | 22.70 | 23.28 | 22.50 | 22.79 | 22.79 | 0.40% | 16,194 |
| Sep 7, 2025 | 22.95 | 23.50 | 22.50 | 22.70 | 22.70 | -1.09% | 47,924 |
| Sep 3, 2025 | 22.95 | 23.55 | 22.54 | 22.95 | 22.95 | - | 192,907 |
| Sep 2, 2025 | 22.56 | 24.00 | 22.51 | 22.95 | 22.95 | 1.73% | 694,806 |
| Sep 1, 2025 | 22.56 | 23.23 | 22.50 | 22.56 | 22.56 | - | 54,861 |
| Aug 31, 2025 | 23.02 | 23.35 | 22.50 | 22.56 | 22.56 | -2.00% | 134,134 |
| Aug 28, 2025 | 22.34 | 23.78 | 22.26 | 23.02 | 23.02 | 3.04% | 450,280 |
| Aug 27, 2025 | 22.16 | 25.75 | 22.01 | 22.34 | 22.34 | 0.81% | 550,501 |
| Aug 26, 2025 | 22.23 | 22.23 | 22.01 | 22.16 | 22.16 | -0.31% | 15,091 |
| Aug 25, 2025 | 22.28 | 22.30 | 22.16 | 22.23 | 22.23 | -0.22% | 30,710 |
| Aug 24, 2025 | 22.35 | 22.40 | 22.03 | 22.28 | 22.28 | -0.31% | 52,620 |
| Aug 21, 2025 | 22.40 | 22.46 | 22.21 | 22.35 | 22.35 | -0.22% | 45,763 |
| Aug 20, 2025 | 22.48 | 22.46 | 22.10 | 22.40 | 22.40 | -0.36% | 95,099 |
| Aug 19, 2025 | 22.21 | 22.50 | 22.20 | 22.48 | 22.48 | 1.22% | 165,929 |
| Aug 18, 2025 | 22.48 | 22.50 | 22.01 | 22.21 | 22.21 | -1.20% | 149,728 |
| Aug 17, 2025 | 22.50 | 22.65 | 22.05 | 22.48 | 22.48 | -0.09% | 333,159 |
| Aug 14, 2025 | 22.51 | 22.69 | 22.50 | 22.50 | 22.50 | -0.04% | 265,047 |
| Aug 13, 2025 | 22.57 | 22.87 | 22.50 | 22.51 | 22.51 | -0.27% | 245,765 |