Rakta Paper Manufacturing Company (EGX:RAKT)
Egypt · Delayed Price · Currency is EGP 23.79
0.00 (0.00%)
At close: Jun 4, 2026
EGX:RAKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.79 | 24.07 | 23.53 | 23.79 | 23.79 | - | 9,127 |
| Jun 3, 2026 | 23.08 | 24.10 | 23.01 | 23.79 | 23.79 | 3.08% | 16,373 |
| Jun 2, 2026 | 23.08 | 23.89 | 22.90 | 23.08 | 23.08 | - | 10,168 |
| Jun 1, 2026 | 23.08 | 23.78 | 22.61 | 23.08 | 23.08 | - | 814 |
| May 25, 2026 | 23.08 | 23.91 | 22.10 | 23.08 | 23.08 | - | 10,246 |
| May 24, 2026 | 23.77 | 23.99 | 23.00 | 23.08 | 23.08 | -2.90% | 13,332 |
| May 21, 2026 | 23.36 | 24.48 | 22.30 | 23.77 | 23.77 | 1.76% | 16,338 |
| May 20, 2026 | 23.59 | 24.72 | 22.50 | 23.36 | 23.36 | -0.97% | 21,650 |
| May 19, 2026 | 23.59 | 24.75 | 23.59 | 23.59 | 23.59 | - | 635 |
| May 18, 2026 | 24.79 | 24.98 | 23.56 | 23.59 | 23.59 | -4.84% | 28,478 |
| May 17, 2026 | 24.29 | 25.00 | 24.00 | 24.79 | 24.79 | 2.06% | 13,359 |
| May 14, 2026 | 24.29 | 24.90 | 23.70 | 24.29 | 24.29 | - | 18,817 |
| May 13, 2026 | 24.29 | 24.97 | 23.08 | 24.29 | 24.29 | - | 8,381 |
| May 12, 2026 | 24.68 | 24.98 | 24.15 | 24.29 | 24.29 | -1.58% | 33,401 |
| May 11, 2026 | 24.68 | 24.98 | 24.39 | 24.68 | 24.68 | - | 6,085 |
| May 10, 2026 | 24.68 | 24.99 | 24.20 | 24.68 | 24.68 | - | 1,656 |
| May 6, 2026 | 24.88 | 25.49 | 24.50 | 24.68 | 24.68 | -0.80% | 21,515 |
| May 5, 2026 | 24.88 | 25.81 | 24.30 | 24.88 | 24.88 | - | 4,265 |
| May 4, 2026 | 24.88 | 25.22 | 24.31 | 24.88 | 24.88 | - | 3,747 |
| May 3, 2026 | 25.16 | 26.10 | 24.07 | 24.88 | 24.88 | -1.11% | 37,345 |
| Apr 30, 2026 | 25.16 | 25.00 | 24.00 | 25.16 | 25.16 | - | 11,274 |
| Apr 29, 2026 | 25.16 | 25.26 | 24.41 | 25.16 | 25.16 | - | 6,466 |
| Apr 28, 2026 | 25.16 | 25.26 | 24.40 | 25.16 | 25.16 | - | 8,611 |
| Apr 27, 2026 | 24.06 | 25.26 | 24.06 | 25.16 | 25.16 | 4.57% | 24,713 |
| Apr 26, 2026 | 25.26 | 25.50 | 24.00 | 24.06 | 24.06 | -4.75% | 30,754 |
| Apr 23, 2026 | 25.26 | 25.17 | 24.62 | 25.26 | 25.26 | - | 641 |
| Apr 22, 2026 | 25.26 | 25.50 | 24.10 | 25.26 | 25.26 | - | 9,534 |
| Apr 21, 2026 | 26.00 | 26.26 | 25.00 | 25.26 | 25.26 | -2.85% | 31,377 |
| Apr 20, 2026 | 26.00 | 26.45 | 25.11 | 26.00 | 26.00 | - | 6,489 |
| Apr 19, 2026 | 25.38 | 26.20 | 24.13 | 26.00 | 26.00 | 2.44% | 23,350 |
| Apr 16, 2026 | 24.64 | 25.50 | 24.56 | 25.38 | 25.38 | 3.00% | 24,867 |
| Apr 15, 2026 | 24.64 | 25.50 | 24.07 | 24.64 | 24.64 | - | 3,138 |
| Apr 14, 2026 | 24.36 | 25.00 | 24.14 | 24.64 | 24.64 | 1.15% | 12,289 |
| Apr 9, 2026 | 23.20 | 24.36 | 22.58 | 24.36 | 24.36 | 5.00% | 73,188 |
| Apr 8, 2026 | 23.09 | 23.76 | 23.09 | 23.20 | 23.20 | 0.48% | 17,539 |
| Apr 7, 2026 | 23.09 | 23.40 | 22.77 | 23.09 | 23.09 | - | 9,995 |
| Apr 6, 2026 | 23.09 | 23.78 | 22.75 | 23.09 | 23.09 | - | 4,243 |
| Apr 5, 2026 | 23.57 | 23.80 | 22.50 | 23.09 | 23.09 | -2.04% | 15,948 |
| Apr 2, 2026 | 23.10 | 23.80 | 22.71 | 23.57 | 23.57 | 2.03% | 14,217 |
| Apr 1, 2026 | 23.10 | 23.60 | 22.60 | 23.10 | 23.10 | - | 9,045 |
| Mar 31, 2026 | 23.10 | 24.00 | 22.13 | 23.10 | 23.10 | - | 7,601 |
| Mar 30, 2026 | 23.10 | 23.39 | 22.05 | 23.10 | 23.10 | - | 5,197 |
| Mar 29, 2026 | 24.31 | 24.99 | 23.10 | 23.10 | 23.10 | -4.98% | 47,788 |
| Mar 26, 2026 | 25.58 | 25.30 | 24.31 | 24.31 | 24.31 | -4.96% | 50,435 |
| Mar 25, 2026 | 25.88 | 26.15 | 24.90 | 25.58 | 25.58 | -1.16% | 14,899 |
| Mar 24, 2026 | 25.01 | 26.26 | 24.00 | 25.88 | 25.88 | 3.48% | 54,443 |
| Mar 18, 2026 | 23.84 | 25.03 | 23.00 | 25.01 | 25.01 | 4.91% | 82,546 |
| Mar 17, 2026 | 23.74 | 24.49 | 23.11 | 23.84 | 23.84 | 0.42% | 15,798 |
| Mar 16, 2026 | 22.64 | 23.77 | 23.08 | 23.74 | 23.74 | 4.86% | 74,480 |
| Mar 15, 2026 | 21.57 | 22.64 | 22.64 | 22.64 | 22.64 | 4.96% | 27,467 |