Rakta Paper Manufacturing Company (EGX:RAKT)
25.07
0.00 (0.00%)
At close: Oct 22, 2025
EGX:RAKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.07 | 25.95 | 24.70 | 25.02 | 25.02 | -0.20% | 13,938 |
| Oct 22, 2025 | 25.07 | 26.19 | 24.15 | 25.07 | 25.07 | - | 9,127 |
| Oct 21, 2025 | 25.95 | 26.60 | 25.00 | 25.07 | 25.07 | -3.39% | 29,305 |
| Oct 20, 2025 | 26.31 | 26.89 | 25.66 | 25.95 | 25.95 | -1.37% | 15,156 |
| Oct 19, 2025 | 26.31 | 27.00 | 25.00 | 26.31 | 26.31 | - | 9,711 |
| Oct 16, 2025 | 26.31 | 27.59 | 25.01 | 26.31 | 26.31 | - | 1,721 |
| Oct 15, 2025 | 27.69 | 27.86 | 26.31 | 26.31 | 26.31 | -4.98% | 46,937 |
| Oct 14, 2025 | 27.69 | 27.99 | 26.75 | 27.69 | 27.69 | - | 8,700 |
| Oct 13, 2025 | 27.69 | 28.00 | 26.51 | 27.69 | 27.69 | - | 2,337 |
| Oct 12, 2025 | 27.69 | 28.00 | 26.50 | 27.69 | 27.69 | - | 4,551 |
| Oct 8, 2025 | 27.69 | 28.00 | 26.33 | 27.69 | 27.69 | - | 8,605 |
| Oct 7, 2025 | 26.70 | 28.00 | 27.00 | 27.69 | 27.69 | 3.71% | 18,858 |
| Oct 6, 2025 | 25.47 | 26.74 | 25.10 | 26.70 | 26.70 | 4.83% | 30,646 |
| Oct 5, 2025 | 25.47 | 26.60 | 25.10 | 25.47 | 25.47 | - | 19,293 |
| Oct 2, 2025 | 25.47 | 25.98 | 24.54 | 25.47 | 25.47 | - | 3,231 |
| Oct 1, 2025 | 25.47 | 26.70 | 25.48 | 25.47 | 25.47 | - | 3,722 |
| Sep 30, 2025 | 24.47 | 25.69 | 23.25 | 25.47 | 25.47 | 4.09% | 12,989 |
| Sep 29, 2025 | 25.73 | 26.15 | 24.45 | 24.47 | 24.47 | -4.90% | 21,591 |
| Sep 28, 2025 | 25.73 | 26.28 | 24.73 | 25.73 | 25.73 | - | 1,682 |
| Sep 25, 2025 | 27.02 | 26.47 | 25.67 | 25.73 | 25.73 | -4.77% | 19,718 |
| Sep 24, 2025 | 27.02 | 26.90 | 25.67 | 27.02 | 27.02 | - | 10,370 |
| Sep 23, 2025 | 27.02 | 27.00 | 25.68 | 27.02 | 27.02 | - | 7,929 |
| Sep 22, 2025 | 27.46 | 27.60 | 26.09 | 27.02 | 27.02 | -1.60% | 19,805 |
| Sep 21, 2025 | 26.80 | 27.84 | 25.51 | 27.46 | 27.46 | 2.46% | 20,949 |
| Sep 18, 2025 | 28.18 | 28.35 | 26.78 | 26.80 | 26.80 | -4.90% | 38,817 |
| Sep 17, 2025 | 28.18 | 28.39 | 27.60 | 28.18 | 28.18 | - | 2,492 |
| Sep 16, 2025 | 28.66 | 28.99 | 27.40 | 28.18 | 28.18 | -1.67% | 42,464 |
| Sep 15, 2025 | 28.44 | 28.85 | 27.03 | 28.66 | 28.66 | 0.77% | 11,848 |
| Sep 14, 2025 | 28.44 | 29.44 | 27.75 | 28.44 | 28.44 | - | 7,350 |
| Sep 11, 2025 | 27.13 | 28.48 | 26.10 | 28.44 | 28.44 | 4.83% | 41,643 |
| Sep 10, 2025 | 27.13 | 27.79 | 27.00 | 27.13 | 27.13 | - | 1,502 |
| Sep 9, 2025 | 27.13 | 28.00 | 26.37 | 27.13 | 27.13 | - | 2,912 |
| Sep 8, 2025 | 27.13 | 27.45 | 26.51 | 27.13 | 27.13 | - | 6,392 |
| Sep 7, 2025 | 27.13 | 27.50 | 26.00 | 27.13 | 27.13 | - | 7,812 |
| Sep 3, 2025 | 27.74 | 28.24 | 26.90 | 27.13 | 27.13 | -2.20% | 21,523 |
| Sep 2, 2025 | 28.48 | 28.98 | 27.15 | 27.74 | 27.74 | -2.60% | 13,205 |
| Sep 1, 2025 | 28.34 | 29.00 | 27.53 | 28.48 | 28.48 | 0.49% | 40,274 |
| Aug 31, 2025 | 28.34 | 29.30 | 27.00 | 28.34 | 28.34 | - | 10,155 |
| Aug 28, 2025 | 27.21 | 28.57 | 26.93 | 28.34 | 28.34 | 4.15% | 33,800 |
| Aug 27, 2025 | 28.33 | 28.60 | 27.00 | 27.21 | 27.21 | -3.95% | 17,085 |
| Aug 26, 2025 | 29.41 | 29.24 | 28.01 | 28.33 | 28.33 | -3.67% | 16,321 |
| Aug 25, 2025 | 29.41 | 29.50 | 28.55 | 29.41 | 29.41 | - | 5,320 |
| Aug 24, 2025 | 28.45 | 29.85 | 28.00 | 29.41 | 29.41 | 3.37% | 18,658 |
| Aug 21, 2025 | 28.45 | 28.49 | 27.60 | 28.45 | 28.45 | - | 10,229 |
| Aug 20, 2025 | 27.98 | 28.80 | 27.67 | 28.45 | 28.45 | 1.68% | 22,616 |
| Aug 19, 2025 | 27.76 | 28.79 | 27.67 | 27.98 | 27.98 | 0.79% | 27,233 |
| Aug 18, 2025 | 28.13 | 28.80 | 27.13 | 27.76 | 27.76 | -1.32% | 13,860 |
| Aug 17, 2025 | 27.53 | 28.90 | 27.03 | 28.13 | 28.13 | 2.18% | 43,186 |
| Aug 14, 2025 | 27.08 | 28.35 | 26.25 | 27.53 | 27.53 | 1.66% | 52,474 |
| Aug 13, 2025 | 28.36 | 29.29 | 27.00 | 27.08 | 27.08 | -4.51% | 41,066 |