Rakta Paper Manufacturing Company (EGX:RAKT)
Egypt · Delayed Price · Currency is EGP 22.81
0.00 (0.00%)
At close: Dec 23, 2025
EGX:RAKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.81 | 23.00 | 22.20 | 22.81 | 22.81 | - | 6,596 |
| Dec 22, 2025 | 22.30 | 23.15 | 22.10 | 22.81 | 22.81 | 2.29% | 16,918 |
| Dec 21, 2025 | 22.30 | 22.80 | 22.23 | 22.30 | 22.30 | - | 7,662 |
| Dec 18, 2025 | 22.30 | 22.79 | 22.21 | 22.30 | 22.30 | - | 6,631 |
| Dec 17, 2025 | 22.68 | 22.97 | 22.23 | 22.30 | 22.30 | -1.68% | 20,808 |
| Dec 16, 2025 | 23.20 | 23.10 | 22.58 | 22.68 | 22.68 | -2.24% | 13,530 |
| Dec 15, 2025 | 23.20 | 23.12 | 22.50 | 23.20 | 23.20 | - | 10,610 |
| Dec 14, 2025 | 23.20 | 23.20 | 22.51 | 23.20 | 23.20 | - | 11,555 |
| Dec 11, 2025 | 23.29 | 23.40 | 22.66 | 23.20 | 23.20 | -0.39% | 30,120 |
| Dec 10, 2025 | 23.29 | 23.69 | 22.30 | 23.29 | 23.29 | - | 6,386 |
| Dec 9, 2025 | 23.29 | 23.00 | 22.40 | 23.29 | 23.29 | - | 7,944 |
| Dec 8, 2025 | 23.29 | 23.69 | 22.65 | 23.29 | 23.29 | - | 9,246 |
| Dec 7, 2025 | 23.29 | 23.79 | 22.14 | 23.29 | 23.29 | - | 3,572 |
| Dec 4, 2025 | 23.29 | 23.79 | 22.80 | 23.29 | 23.29 | - | 946 |
| Dec 3, 2025 | 23.17 | 23.57 | 22.51 | 23.29 | 23.29 | 0.52% | 21,434 |
| Dec 2, 2025 | 23.17 | 23.23 | 22.78 | 23.17 | 23.17 | - | 10,280 |
| Dec 1, 2025 | 23.17 | 23.20 | 22.50 | 23.17 | 23.17 | - | 5,251 |
| Nov 30, 2025 | 23.17 | 23.94 | 22.60 | 23.17 | 23.17 | - | 11,597 |
| Nov 27, 2025 | 23.17 | 23.33 | 22.05 | 23.17 | 23.17 | - | 2,173 |
| Nov 26, 2025 | 23.17 | 23.47 | 22.50 | 23.17 | 23.17 | - | 3,612 |
| Nov 25, 2025 | 23.17 | 23.50 | 22.70 | 23.17 | 23.17 | - | 9,344 |
| Nov 24, 2025 | 23.17 | 22.77 | 22.70 | 23.17 | 23.17 | - | 7,001 |
| Nov 23, 2025 | 23.17 | 23.50 | 23.17 | 23.17 | 23.17 | - | 1,915 |
| Nov 20, 2025 | 23.17 | 23.51 | 22.66 | 23.17 | 23.17 | - | 11,151 |
| Nov 19, 2025 | 23.17 | 23.99 | 22.06 | 23.17 | 23.17 | - | 4,699 |
| Nov 18, 2025 | 24.09 | 24.00 | 22.89 | 23.17 | 23.17 | -3.82% | 91,775 |
| Nov 17, 2025 | 24.09 | 24.47 | 23.60 | 24.09 | 24.09 | - | 4,582 |
| Nov 16, 2025 | 24.09 | 24.76 | 23.48 | 24.09 | 24.09 | - | 2,415 |
| Nov 13, 2025 | 24.09 | 24.77 | 23.04 | 24.09 | 24.09 | - | 5,904 |
| Nov 12, 2025 | 24.09 | 25.00 | 24.10 | 24.09 | 24.09 | - | 5,854 |
| Nov 11, 2025 | 24.09 | 25.00 | 24.45 | 24.09 | 24.09 | - | 5,910 |
| Nov 10, 2025 | 24.09 | 25.29 | 24.45 | 24.09 | 24.09 | - | 6,266 |
| Nov 9, 2025 | 24.09 | 25.29 | 24.02 | 24.09 | 24.09 | - | 6,221 |
| Nov 6, 2025 | 25.18 | 25.44 | 23.93 | 24.09 | 24.09 | -4.33% | 33,649 |
| Nov 5, 2025 | 25.18 | 25.44 | 24.53 | 25.18 | 25.18 | - | 359 |
| Nov 4, 2025 | 25.45 | 25.67 | 24.24 | 25.18 | 25.18 | -1.06% | 15,434 |
| Nov 3, 2025 | 25.45 | 25.59 | 24.80 | 25.45 | 25.45 | - | 1,621 |
| Nov 2, 2025 | 25.14 | 25.61 | 25.00 | 25.45 | 25.45 | 1.23% | 16,256 |
| Oct 30, 2025 | 25.14 | 25.48 | 24.50 | 25.14 | 25.14 | - | 3,337 |
| Oct 29, 2025 | 25.14 | 25.66 | 24.85 | 25.14 | 25.14 | - | 3,616 |
| Oct 28, 2025 | 25.14 | 25.90 | 24.87 | 25.14 | 25.14 | - | 7,371 |
| Oct 27, 2025 | 25.14 | 25.94 | 24.90 | 25.14 | 25.14 | - | 7,693 |
| Oct 26, 2025 | 25.02 | 26.00 | 25.00 | 25.14 | 25.14 | 0.48% | 12,114 |
| 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 |