Rakta Paper Manufacturing Company (EGX:RAKT)
Egypt · Delayed Price · Currency is EGP 23.17
0.00 (0.00%)
At close: Dec 2, 2025
EGX:RAKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |