National Printing Company S.A.E. (EGX:NAPR)
Egypt · Delayed Price · Currency is EGP 20.50
+0.43 (2.14%)
At close: Feb 2, 2026
EGX:NAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 20.07 | 21.12 | 19.96 | 20.50 | 20.50 | 2.14% | 154,217 |
| Feb 1, 2026 | 20.07 | 20.21 | 19.95 | 20.07 | 20.07 | - | 11,523 |
| Jan 28, 2026 | 20.03 | 20.20 | 19.50 | 20.07 | 20.07 | 0.20% | 154,629 |
| Jan 27, 2026 | 20.00 | 20.75 | 20.00 | 20.03 | 20.03 | 0.15% | 31,562 |
| Jan 26, 2026 | 20.29 | 20.50 | 20.00 | 20.00 | 20.00 | -1.43% | 57,847 |
| Jan 25, 2026 | 20.46 | 20.70 | 20.27 | 20.29 | 20.29 | -0.83% | 91,766 |
| Jan 22, 2026 | 20.42 | 20.74 | 20.21 | 20.46 | 20.46 | 0.20% | 59,195 |
| Jan 21, 2026 | 20.46 | 20.79 | 20.20 | 20.42 | 20.42 | -0.20% | 22,766 |
| Jan 20, 2026 | 20.53 | 20.81 | 20.09 | 20.46 | 20.46 | -0.34% | 121,444 |
| Jan 19, 2026 | 20.18 | 20.80 | 20.00 | 20.53 | 20.53 | 1.73% | 18,705 |
| Jan 18, 2026 | 20.18 | 20.20 | 19.90 | 20.18 | 20.18 | - | 9,340 |
| Jan 15, 2026 | 20.28 | 20.49 | 19.85 | 20.18 | 20.18 | -0.49% | 101,133 |
| Jan 14, 2026 | 20.44 | 20.66 | 20.05 | 20.28 | 20.28 | -0.78% | 32,732 |
| Jan 13, 2026 | 20.95 | 21.00 | 20.30 | 20.44 | 20.44 | -2.43% | 119,053 |
| Jan 12, 2026 | 21.10 | 21.12 | 20.10 | 20.95 | 20.95 | -0.71% | 70,720 |
| Jan 11, 2026 | 21.15 | 21.32 | 21.00 | 21.10 | 21.10 | -0.24% | 42,758 |
| Jan 8, 2026 | 21.03 | 21.46 | 20.60 | 21.15 | 21.15 | 0.57% | 16,645 |
| Jan 6, 2026 | 20.99 | 21.29 | 21.00 | 21.03 | 21.03 | 0.19% | 41,468 |
| Jan 5, 2026 | 21.45 | 21.55 | 20.95 | 20.99 | 20.99 | -2.14% | 56,802 |
| Jan 4, 2026 | 21.57 | 21.99 | 21.42 | 21.45 | 21.45 | -0.56% | 70,353 |
| Dec 31, 2025 | 21.72 | 22.10 | 21.55 | 21.57 | 21.57 | -0.69% | 139,321 |
| Dec 30, 2025 | 22.11 | 22.15 | 21.70 | 21.72 | 21.72 | -1.76% | 56,183 |
| Dec 29, 2025 | 22.24 | 22.38 | 21.91 | 22.11 | 22.11 | -0.58% | 80,361 |
| Dec 28, 2025 | 21.76 | 22.48 | 21.70 | 22.24 | 22.24 | 2.21% | 209,282 |
| Dec 25, 2025 | 21.81 | 22.15 | 21.58 | 21.76 | 21.76 | -0.23% | 69,451 |
| Dec 24, 2025 | 21.92 | 22.19 | 21.50 | 21.81 | 21.81 | -0.50% | 190,811 |
| Dec 23, 2025 | 22.21 | 22.55 | 21.71 | 21.92 | 21.92 | -1.31% | 85,593 |
| Dec 22, 2025 | 22.22 | 22.57 | 22.17 | 22.21 | 22.21 | -0.05% | 108,895 |
| Dec 21, 2025 | 22.60 | 22.80 | 22.05 | 22.22 | 22.22 | -1.68% | 189,668 |
| Dec 18, 2025 | 22.03 | 22.99 | 21.90 | 22.60 | 22.60 | 2.59% | 620,023 |
| Dec 17, 2025 | 21.98 | 22.40 | 21.90 | 22.03 | 22.03 | 0.23% | 187,896 |
| Dec 16, 2025 | 21.53 | 22.45 | 21.26 | 21.98 | 21.98 | 2.09% | 286,238 |
| Dec 15, 2025 | 21.24 | 21.71 | 21.17 | 21.53 | 21.53 | 1.37% | 83,113 |
| Dec 14, 2025 | 21.52 | 21.83 | 21.04 | 21.24 | 21.24 | -1.30% | 142,475 |
| Dec 11, 2025 | 21.56 | 21.77 | 21.50 | 21.52 | 21.52 | -0.19% | 92,759 |
| Dec 10, 2025 | 21.88 | 22.19 | 21.45 | 21.56 | 21.56 | -1.46% | 289,454 |
| Dec 9, 2025 | 21.99 | 22.30 | 21.70 | 21.88 | 21.88 | -0.50% | 174,858 |
| Dec 8, 2025 | 22.07 | 22.56 | 21.80 | 21.99 | 21.99 | -0.36% | 318,356 |
| Dec 7, 2025 | 22.22 | 22.86 | 22.02 | 22.07 | 22.07 | -0.68% | 633,236 |
| Dec 4, 2025 | 21.91 | 23.24 | 21.42 | 22.22 | 22.22 | 1.41% | 1,899,273 |
| Dec 3, 2025 | 22.07 | 22.85 | 21.41 | 21.91 | 21.91 | -0.72% | 649,370 |
| 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 |