National Printing Company S.A.E. (EGX:NAPR)
Egypt · Delayed Price · Currency is EGP 47.39
-1.61 (-3.29%)
At close: Oct 4, 2026
EGX:NAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.93 | 51.00 | 47.58 | 49.00 | 49.00 | -1.86% | 252,195 |
| Sep 30, 2026 | 47.34 | 50.00 | 44.18 | 49.93 | 49.93 | 5.47% | 642,683 |
| Sep 29, 2026 | 46.82 | 50.00 | 46.10 | 47.34 | 47.34 | 1.11% | 433,712 |
| Sep 28, 2026 | 49.93 | 50.97 | 43.70 | 46.82 | 46.82 | -6.23% | 1,295,476 |
| Sep 27, 2026 | 52.17 | 55.00 | 47.03 | 49.93 | 49.93 | -4.29% | 788,927 |
| Sep 24, 2026 | 50.50 | 57.80 | 50.50 | 52.17 | 52.17 | 3.31% | 2,522,586 |
| Sep 23, 2026 | 48.01 | 56.70 | 46.25 | 50.50 | 50.50 | 5.19% | 2,695,957 |
| Sep 22, 2026 | 41.00 | 49.20 | 42.00 | 48.01 | 48.01 | 17.10% | 2,034,827 |
| Sep 21, 2026 | 42.15 | 44.48 | 39.05 | 41.00 | 41.00 | -2.73% | 894,410 |
| Sep 20, 2026 | 42.56 | 47.95 | 41.60 | 42.15 | 42.15 | -0.96% | 1,380,245 |
| Sep 17, 2026 | 42.10 | 48.90 | 37.55 | 42.56 | 42.56 | 1.09% | 2,937,956 |
| Sep 16, 2026 | 35.09 | 42.10 | 35.19 | 42.10 | 42.10 | 19.98% | 1,882,239 |
| Sep 15, 2026 | 36.30 | 37.77 | 34.00 | 35.09 | 35.09 | -3.33% | 373,455 |
| Sep 14, 2026 | 36.00 | 43.20 | 36.05 | 36.30 | 36.30 | 0.83% | 1,323,460 |
| Sep 13, 2026 | 30.00 | 36.00 | 29.81 | 36.00 | 36.00 | 20.00% | 474,639 |
| Sep 10, 2026 | 29.75 | 30.23 | 29.70 | 30.00 | 30.00 | 0.84% | 44,582 |
| Sep 9, 2026 | 30.34 | 30.30 | 29.75 | 29.75 | 29.75 | -1.94% | 20,030 |
| Sep 8, 2026 | 30.34 | 30.60 | 29.80 | 30.34 | 30.34 | - | 7,226 |
| Sep 7, 2026 | 30.34 | 30.64 | 30.11 | 30.34 | 30.34 | - | 7,255 |
| Sep 6, 2026 | 30.35 | 30.79 | 30.10 | 30.34 | 30.34 | -0.03% | 19,406 |
| Sep 3, 2026 | 30.62 | 31.30 | 29.84 | 30.35 | 30.35 | -0.88% | 14,120 |
| Sep 2, 2026 | 30.15 | 30.70 | 29.75 | 30.62 | 30.62 | 1.56% | 13,938 |
| Sep 1, 2026 | 30.93 | 30.50 | 29.60 | 30.15 | 30.15 | -2.52% | 21,124 |
| Aug 31, 2026 | 30.79 | 31.18 | 30.20 | 30.93 | 30.93 | 0.45% | 21,066 |
| Aug 30, 2026 | 30.11 | 31.30 | 29.82 | 30.79 | 30.79 | 2.26% | 41,372 |
| Aug 26, 2026 | 30.04 | 30.50 | 30.00 | 30.11 | 30.11 | 0.23% | 10,478 |
| Aug 25, 2026 | 30.13 | 30.63 | 30.00 | 30.04 | 30.04 | -0.30% | 36,757 |
| Aug 24, 2026 | 30.08 | 30.73 | 29.68 | 30.13 | 30.13 | 0.17% | 16,330 |
| Aug 23, 2026 | 30.18 | 30.75 | 29.66 | 30.08 | 30.08 | -0.33% | 15,469 |
| Aug 20, 2026 | 30.32 | 30.90 | 29.53 | 30.18 | 30.18 | -0.46% | 16,947 |
| Aug 19, 2026 | 30.11 | 31.50 | 30.00 | 30.32 | 30.32 | 0.70% | 67,943 |
| Aug 18, 2026 | 30.14 | 31.89 | 30.02 | 30.11 | 30.11 | -0.10% | 56,281 |
| Aug 17, 2026 | 29.99 | 30.49 | 30.00 | 30.14 | 30.14 | 0.50% | 31,783 |
| Aug 16, 2026 | 29.99 | 30.30 | 29.60 | 29.99 | 29.99 | - | 68,523 |
| Aug 13, 2026 | 30.05 | 30.44 | 29.52 | 29.99 | 29.99 | -0.20% | 120,482 |
| Aug 12, 2026 | 30.53 | 31.97 | 29.85 | 30.05 | 30.05 | -1.57% | 159,188 |
| Aug 11, 2026 | 29.83 | 31.00 | 30.00 | 30.53 | 30.53 | 2.35% | 130,631 |
| Aug 10, 2026 | 31.02 | 31.40 | 29.51 | 29.83 | 29.83 | -3.84% | 275,840 |
| Aug 9, 2026 | 31.26 | 33.00 | 29.66 | 31.02 | 31.02 | -0.77% | 896,782 |
| Aug 6, 2026 | 28.62 | 32.98 | 28.31 | 31.26 | 31.26 | 9.22% | 1,352,670 |
| Aug 5, 2026 | 28.50 | 28.94 | 28.40 | 28.62 | 28.62 | 0.42% | 12,042 |
| Aug 4, 2026 | 28.50 | 28.88 | 28.21 | 28.50 | 28.50 | - | 28,244 |
| Aug 3, 2026 | 28.43 | 28.51 | 28.11 | 28.50 | 28.50 | 0.25% | 33,685 |
| Aug 2, 2026 | 28.77 | 29.00 | 28.22 | 28.43 | 28.43 | -1.18% | 24,232 |
| Jul 30, 2026 | 28.91 | 28.99 | 28.00 | 28.77 | 28.77 | -0.48% | 55,186 |
| Jul 29, 2026 | 28.50 | 29.00 | 28.02 | 28.91 | 28.91 | 1.44% | 98,314 |
| Jul 28, 2026 | 28.04 | 29.00 | 28.12 | 28.50 | 28.50 | 1.64% | 96,869 |
| Jul 27, 2026 | 28.40 | 29.00 | 27.25 | 28.04 | 28.04 | -1.27% | 177,535 |
| Jul 26, 2026 | 28.23 | 29.90 | 27.60 | 28.40 | 28.40 | 0.60% | 205,752 |
| Jul 22, 2026 | 28.23 | 28.73 | 27.60 | 28.23 | 28.23 | - | 32,865 |