National Printing Company S.A.E. (EGX:NAPR)
Egypt · Delayed Price · Currency is EGP 28.62
+0.12 (0.42%)
At close: Aug 5, 2026
EGX:NAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 28.39 | 28.99 | 28.17 | 28.23 | 28.23 | -0.56% | 87,685 |
| Jul 20, 2026 | 28.09 | 30.00 | 28.10 | 28.39 | 28.39 | 1.07% | 391,083 |
| Jul 19, 2026 | 28.06 | 29.75 | 27.50 | 28.09 | 28.09 | 0.11% | 456,591 |
| Jul 16, 2026 | 26.24 | 31.30 | 26.12 | 28.06 | 28.06 | 6.94% | 1,827,960 |
| Jul 15, 2026 | 26.20 | 26.44 | 26.20 | 26.24 | 26.24 | 0.15% | 34,945 |
| Jul 14, 2026 | 26.31 | 26.50 | 26.10 | 26.20 | 26.20 | -0.42% | 57,034 |
| Jul 13, 2026 | 26.28 | 26.39 | 26.13 | 26.31 | 26.31 | 0.11% | 18,937 |
| Jul 12, 2026 | 26.24 | 26.94 | 26.25 | 26.28 | 26.28 | 0.15% | 39,737 |
| Jul 9, 2026 | 26.04 | 26.40 | 26.04 | 26.24 | 26.24 | 0.77% | 26,899 |
| Jul 8, 2026 | 26.34 | 26.44 | 26.00 | 26.04 | 26.04 | -1.14% | 75,842 |
| Jul 7, 2026 | 26.07 | 26.44 | 26.16 | 26.34 | 26.34 | 1.04% | 60,601 |
| Jul 6, 2026 | 26.35 | 26.89 | 26.00 | 26.07 | 26.07 | -1.06% | 122,298 |
| Jul 5, 2026 | 26.32 | 27.60 | 26.15 | 26.35 | 26.35 | 0.11% | 112,995 |
| Jul 1, 2026 | 26.75 | 27.76 | 26.00 | 26.32 | 26.32 | -1.61% | 267,255 |
| Jun 30, 2026 | 26.32 | 28.87 | 26.00 | 26.75 | 26.75 | 1.63% | 1,068,729 |
| Jun 29, 2026 | 25.33 | 29.00 | 25.75 | 26.32 | 26.32 | 3.91% | 701,136 |
| Jun 28, 2026 | 26.91 | 26.89 | 25.00 | 25.33 | 25.33 | -5.87% | 38,914 |
| Jun 25, 2026 | 27.27 | 27.20 | 26.48 | 26.91 | 26.91 | -1.32% | 12,676 |
| Jun 24, 2026 | 26.93 | 27.60 | 26.26 | 27.27 | 27.27 | 1.26% | 27,225 |
| Jun 23, 2026 | 26.51 | 27.00 | 26.01 | 26.93 | 26.93 | 1.58% | 84,889 |
| Jun 22, 2026 | 25.03 | 26.90 | 25.06 | 26.51 | 26.51 | 5.91% | 311,876 |
| Jun 21, 2026 | 25.03 | 25.87 | 25.00 | 25.03 | 25.03 | - | 1,695 |
| Jun 17, 2026 | 25.87 | 25.99 | 25.00 | 25.03 | 25.03 | -3.25% | 50,583 |
| Jun 16, 2026 | 25.02 | 26.00 | 25.10 | 25.87 | 25.87 | 3.40% | 21,620 |
| Jun 15, 2026 | 25.17 | 25.05 | 25.00 | 25.02 | 25.02 | -0.60% | 18,913 |
| Jun 14, 2026 | 25.00 | 26.00 | 24.70 | 25.17 | 25.17 | 0.68% | 20,004 |
| Jun 11, 2026 | 24.99 | 25.40 | 25.00 | 25.00 | 25.00 | 0.04% | 58,521 |
| Jun 10, 2026 | 24.98 | 26.00 | 24.68 | 24.99 | 24.99 | 0.04% | 51,925 |
| Jun 9, 2026 | 25.50 | 25.45 | 24.76 | 24.98 | 24.98 | -2.04% | 15,479 |
| Jun 8, 2026 | 25.00 | 25.50 | 24.52 | 25.50 | 25.50 | 2.00% | 58,362 |
| Jun 7, 2026 | 25.01 | 25.49 | 24.80 | 25.00 | 25.00 | -0.04% | 43,503 |
| Jun 4, 2026 | 25.14 | 25.65 | 24.83 | 25.01 | 25.01 | -0.52% | 57,279 |
| Jun 3, 2026 | 26.14 | 26.14 | 25.00 | 25.14 | 25.14 | -3.83% | 36,907 |
| Jun 2, 2026 | 26.14 | 26.92 | 25.64 | 26.14 | 26.14 | - | 40,316 |
| Jun 1, 2026 | 25.32 | 26.39 | 25.30 | 26.14 | 26.14 | 3.24% | 54,959 |
| May 25, 2026 | 24.25 | 26.40 | 24.08 | 25.32 | 25.32 | 4.41% | 245,736 |
| May 24, 2026 | 24.63 | 25.00 | 24.24 | 24.25 | 24.25 | -1.54% | 52,089 |
| May 21, 2026 | 25.89 | 26.79 | 24.52 | 24.63 | 24.63 | -4.87% | 74,805 |
| May 20, 2026 | 26.00 | 27.50 | 25.49 | 25.89 | 25.89 | -0.42% | 726,483 |
| May 19, 2026 | 24.94 | 29.00 | 25.00 | 26.00 | 26.00 | 4.25% | 814,533 |