Rakta Paper Manufacturing Company (EGX:RAKT)
Egypt · Delayed Price · Currency is EGP 23.50
0.00 (0.00%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | - | 900 |
| Jul 30, 2025 | 23.50 | 23.50 | 22.81 | 23.50 | 23.50 | - | 4,063 |
| Jul 29, 2025 | 23.50 | 23.40 | 22.70 | 23.50 | 23.50 | - | 4,666 |
| Jul 28, 2025 | 23.50 | 23.05 | 22.80 | 23.50 | 23.50 | - | 10,722 |
| Jul 27, 2025 | 23.89 | 23.89 | 22.72 | 23.50 | 23.50 | -1.63% | 13,963 |
| Jul 23, 2025 | 23.89 | 23.49 | 22.72 | 23.89 | 23.89 | - | 11,442 |
| Jul 22, 2025 | 23.89 | 23.01 | 22.75 | 23.89 | 23.89 | - | 6,642 |
| Jul 21, 2025 | 23.89 | 23.48 | 22.81 | 23.89 | 23.89 | - | 3,600 |
| Jul 20, 2025 | 23.89 | 23.50 | 22.75 | 23.89 | 23.89 | - | 10,011 |
| Jul 17, 2025 | 23.89 | 23.38 | 22.80 | 23.89 | 23.89 | - | 4,838 |
| Jul 16, 2025 | 23.89 | 23.59 | 22.70 | 23.89 | 23.89 | - | 11,730 |
| Jul 15, 2025 | 23.89 | 23.83 | 23.10 | 23.89 | 23.89 | - | 3,388 |
| Jul 14, 2025 | 23.89 | 23.99 | 23.07 | 23.89 | 23.89 | - | 11,693 |
| Jul 13, 2025 | 22.87 | 24.01 | 22.90 | 23.89 | 23.89 | 4.46% | 14,102 |
| Jul 10, 2025 | 21.79 | 22.87 | 21.60 | 22.87 | 22.87 | 4.96% | 25,040 |
| Jul 9, 2025 | 21.79 | 22.39 | 21.50 | 21.79 | 21.79 | - | 2,287 |
| Jul 7, 2025 | 22.07 | 22.69 | 21.25 | 21.79 | 21.79 | -1.27% | 18,692 |
| Jul 6, 2025 | 22.07 | 22.80 | 21.50 | 22.07 | 22.07 | - | 1,564 |
| Jul 2, 2025 | 22.07 | 23.00 | 21.30 | 22.07 | 22.07 | - | 7,456 |
| Jul 1, 2025 | 22.11 | 23.00 | 21.95 | 22.07 | 22.07 | -0.18% | 24,120 |
| Jun 30, 2025 | 21.06 | 22.11 | 22.00 | 22.11 | 22.11 | 4.99% | 16,734 |
| Jun 29, 2025 | 21.06 | 22.11 | 21.99 | 21.06 | 21.06 | - | 12,222 |
| Jun 25, 2025 | 21.06 | 22.11 | 21.60 | 21.06 | 21.06 | - | 6,468 |
| Jun 24, 2025 | 21.06 | 22.08 | 21.05 | 21.06 | 21.06 | - | 7,996 |
| Jun 23, 2025 | 21.06 | 22.11 | 20.15 | 21.06 | 21.06 | - | 9,215 |
| Jun 22, 2025 | 20.76 | 21.79 | 19.80 | 21.06 | 21.06 | 1.45% | 14,299 |
| Jun 19, 2025 | 20.76 | 20.95 | 19.82 | 20.76 | 20.76 | - | 9,160 |
| Jun 18, 2025 | 20.76 | 21.59 | 20.08 | 20.76 | 20.76 | - | 7,799 |
| Jun 17, 2025 | 21.85 | 21.60 | 20.76 | 20.76 | 20.76 | -4.99% | 32,311 |
| Jun 16, 2025 | 22.26 | 22.26 | 21.16 | 21.85 | 21.85 | -1.84% | 17,418 |
| Jun 15, 2025 | 23.43 | 22.60 | 22.26 | 22.26 | 22.26 | -4.99% | 13,967 |
| Jun 12, 2025 | 23.43 | 23.50 | 22.73 | 23.43 | 23.43 | - | 24,819 |
| Jun 11, 2025 | 23.43 | 24.00 | 23.33 | 23.43 | 23.43 | - | 8,581 |
| Jun 10, 2025 | 23.81 | 24.39 | 23.43 | 23.43 | 23.43 | -1.60% | 20,045 |
| Jun 4, 2025 | 24.39 | 24.39 | 23.52 | 23.81 | 23.81 | -2.38% | 28,942 |
| Jun 3, 2025 | 23.82 | 24.75 | 23.00 | 24.39 | 24.39 | 2.39% | 15,932 |
| Jun 2, 2025 | 23.82 | 24.16 | 23.46 | 23.82 | 23.82 | - | 6,841 |
| Jun 1, 2025 | 23.82 | 23.99 | 23.30 | 23.82 | 23.82 | - | 3,592 |
| May 29, 2025 | 23.97 | 24.41 | 23.10 | 23.82 | 23.82 | -0.63% | 25,293 |
| May 28, 2025 | 23.97 | 24.49 | 23.11 | 23.97 | 23.97 | - | 5,718 |
| May 27, 2025 | 23.82 | 24.50 | 23.03 | 23.97 | 23.97 | 0.63% | 18,930 |
| May 26, 2025 | 23.82 | 24.45 | 23.01 | 23.82 | 23.82 | - | 2,442 |
| May 25, 2025 | 24.00 | 24.93 | 22.82 | 23.82 | 23.82 | -0.75% | 16,311 |
| May 22, 2025 | 23.16 | 24.25 | 22.80 | 24.00 | 24.00 | 3.63% | 30,063 |
| May 21, 2025 | 23.01 | 23.49 | 22.95 | 23.16 | 23.16 | 0.65% | 14,837 |
| May 20, 2025 | 23.01 | 23.00 | 22.61 | 23.01 | 23.01 | - | 6,409 |
| May 19, 2025 | 23.01 | 23.00 | 22.52 | 23.01 | 23.01 | - | 9,755 |
| May 18, 2025 | 23.01 | 23.50 | 22.50 | 23.01 | 23.01 | - | 11,026 |
| May 15, 2025 | 22.00 | 23.10 | 22.10 | 23.01 | 23.01 | 4.59% | 15,153 |
| May 14, 2025 | 22.63 | 23.20 | 21.92 | 22.00 | 22.00 | -2.78% | 34,947 |