Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt
· Delayed Price · Currency is EGP 135.00
+10.99 (8.86%)
At close: Dec 4, 2025
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 124.01 | 143.98 | 123.13 | 135.00 | 135.00 | 8.86% | 764,624 |
| Dec 3, 2025 | 130.08 | 136.95 | 121.00 | 124.01 | 124.01 | -4.67% | 208,819 |
| Dec 2, 2025 | 130.05 | 138.89 | 128.00 | 130.08 | 130.08 | 0.02% | 319,017 |
| Dec 1, 2025 | 127.62 | 139.98 | 126.12 | 130.05 | 130.05 | 1.90% | 688,656 |
| Nov 30, 2025 | 106.35 | 127.62 | 105.00 | 127.62 | 127.62 | 20.00% | 487,546 |
| Nov 27, 2025 | 107.00 | 109.50 | 105.90 | 106.35 | 106.35 | -0.61% | 24,781 |
| Nov 26, 2025 | 108.18 | 109.89 | 106.00 | 107.00 | 107.00 | -1.09% | 18,407 |
| Nov 25, 2025 | 110.01 | 113.00 | 108.00 | 108.18 | 108.18 | -1.66% | 28,954 |
| Nov 24, 2025 | 111.94 | 113.68 | 107.00 | 110.01 | 110.01 | -1.72% | 20,613 |
| Nov 23, 2025 | 113.15 | 114.90 | 111.00 | 111.94 | 111.94 | -1.07% | 15,322 |
| Nov 20, 2025 | 113.97 | 115.99 | 112.45 | 113.15 | 113.15 | -0.72% | 31,325 |
| Nov 19, 2025 | 112.98 | 117.69 | 113.00 | 113.97 | 113.97 | 0.88% | 30,450 |
| Nov 18, 2025 | 117.99 | 120.50 | 112.39 | 112.98 | 112.98 | -4.25% | 49,747 |
| Nov 17, 2025 | 109.58 | 123.99 | 110.00 | 117.99 | 117.99 | 7.67% | 265,105 |
| Nov 16, 2025 | 112.72 | 116.00 | 109.15 | 109.58 | 109.58 | -2.79% | 41,963 |
| Nov 13, 2025 | 117.00 | 119.65 | 111.01 | 112.72 | 112.72 | -3.66% | 119,864 |
| Nov 12, 2025 | 104.90 | 124.00 | 104.58 | 117.00 | 117.00 | 11.53% | 319,259 |
| Nov 11, 2025 | 104.08 | 111.50 | 104.47 | 104.90 | 104.90 | 0.79% | 99,363 |
| Nov 10, 2025 | 102.44 | 107.50 | 103.00 | 104.08 | 104.08 | 1.60% | 24,016 |
| Nov 9, 2025 | 102.29 | 104.41 | 102.01 | 102.44 | 102.44 | 0.15% | 9,695 |
| Nov 6, 2025 | 103.02 | 104.00 | 102.01 | 102.29 | 102.29 | -0.71% | 15,556 |
| Nov 5, 2025 | 105.00 | 105.95 | 103.00 | 103.02 | 103.02 | -1.89% | 12,966 |
| Nov 4, 2025 | 104.63 | 106.00 | 103.25 | 105.00 | 105.00 | 0.35% | 17,975 |
| Nov 3, 2025 | 102.60 | 105.75 | 101.23 | 104.63 | 104.63 | 1.98% | 20,483 |
| Nov 2, 2025 | 104.46 | 106.97 | 100.01 | 102.60 | 102.60 | -1.78% | 38,487 |
| Oct 30, 2025 | 106.06 | 108.00 | 104.00 | 104.46 | 104.46 | -1.51% | 35,425 |
| Oct 29, 2025 | 106.85 | 109.00 | 105.00 | 106.06 | 106.06 | -0.74% | 53,755 |
| Oct 28, 2025 | 109.03 | 110.57 | 106.30 | 106.85 | 106.85 | -2.00% | 22,127 |
| Oct 27, 2025 | 113.39 | 114.00 | 108.34 | 109.03 | 109.03 | -3.85% | 87,368 |
| Oct 26, 2025 | 106.85 | 115.85 | 106.60 | 113.39 | 113.39 | 6.12% | 68,842 |
| Oct 23, 2025 | 107.19 | 109.00 | 106.00 | 106.85 | 106.85 | -0.32% | 10,579 |
| Oct 22, 2025 | 107.70 | 112.00 | 106.00 | 107.19 | 107.19 | -0.47% | 27,003 |
| Oct 21, 2025 | 105.44 | 114.00 | 104.45 | 107.70 | 107.70 | 2.14% | 38,693 |
| Oct 20, 2025 | 105.15 | 107.00 | 104.00 | 105.44 | 105.44 | 0.28% | 9,936 |
| Oct 19, 2025 | 105.57 | 106.75 | 104.40 | 105.15 | 105.15 | -0.40% | 8,742 |
| Oct 16, 2025 | 105.93 | 108.90 | 104.01 | 105.57 | 105.57 | -0.34% | 15,273 |
| Oct 15, 2025 | 103.66 | 111.77 | 103.80 | 105.93 | 105.93 | 2.19% | 50,455 |
| Oct 14, 2025 | 103.08 | 106.00 | 103.01 | 103.66 | 103.66 | 0.56% | 24,159 |
| Oct 13, 2025 | 103.73 | 105.90 | 103.00 | 103.08 | 103.08 | -0.63% | 6,370 |
| Oct 12, 2025 | 104.31 | 105.95 | 100.02 | 103.73 | 103.73 | -0.56% | 12,071 |
| Oct 8, 2025 | 105.01 | 107.82 | 104.00 | 104.31 | 104.31 | -0.67% | 10,140 |
| Oct 7, 2025 | 105.96 | 108.78 | 105.00 | 105.01 | 105.01 | -0.90% | 23,258 |
| Oct 6, 2025 | 104.77 | 111.00 | 104.41 | 105.96 | 105.96 | 1.14% | 46,718 |
| Oct 5, 2025 | 105.42 | 108.98 | 104.01 | 104.77 | 104.77 | -0.62% | 12,373 |
| Oct 2, 2025 | 105.44 | 107.98 | 102.60 | 105.42 | 105.42 | -0.02% | 13,307 |
| Oct 1, 2025 | 105.37 | 107.98 | 101.06 | 105.44 | 105.44 | 0.07% | 15,231 |
| Sep 30, 2025 | 106.38 | 109.84 | 105.00 | 105.37 | 105.37 | -0.95% | 12,360 |
| Sep 29, 2025 | 109.10 | 110.99 | 104.50 | 106.38 | 106.38 | -2.49% | 32,445 |
| Sep 28, 2025 | 109.52 | 112.00 | 108.04 | 109.10 | 109.10 | -0.38% | 19,679 |
| Sep 25, 2025 | 111.36 | 114.00 | 109.00 | 109.52 | 109.52 | -1.65% | 19,970 |
| Sep 24, 2025 | 112.71 | 114.90 | 111.00 | 111.36 | 111.36 | -1.20% | 13,617 |
| Sep 23, 2025 | 114.38 | 116.75 | 112.00 | 112.71 | 112.71 | -1.46% | 36,249 |
| Sep 22, 2025 | 108.42 | 122.00 | 108.15 | 114.38 | 114.38 | 5.50% | 178,857 |
| Sep 21, 2025 | 114.46 | 116.99 | 108.02 | 108.42 | 108.42 | -5.28% | 25,563 |
| Sep 18, 2025 | 111.83 | 119.00 | 107.01 | 114.46 | 114.46 | 2.35% | 68,421 |
| Sep 17, 2025 | 104.32 | 112.00 | 103.00 | 111.83 | 111.83 | 7.20% | 41,130 |
| Sep 16, 2025 | 109.39 | 110.00 | 100.11 | 104.32 | 104.32 | -4.63% | 50,725 |
| Sep 15, 2025 | 108.82 | 115.00 | 108.00 | 109.39 | 109.39 | 0.52% | 37,406 |
| Sep 14, 2025 | 109.93 | 123.00 | 104.13 | 108.82 | 108.82 | -1.01% | 88,544 |
| Sep 11, 2025 | 112.42 | 114.47 | 109.00 | 109.93 | 109.93 | -2.21% | 22,220 |
| Sep 10, 2025 | 115.28 | 116.90 | 111.16 | 112.42 | 112.42 | -2.48% | 24,720 |
| Sep 9, 2025 | 115.06 | 120.00 | 114.00 | 115.28 | 115.28 | 0.19% | 35,051 |
| Sep 8, 2025 | 114.57 | 120.00 | 113.02 | 115.06 | 115.06 | 0.43% | 47,943 |
| Sep 7, 2025 | 117.69 | 120.48 | 113.02 | 114.57 | 114.57 | -2.65% | 25,856 |
| Sep 3, 2025 | 119.75 | 123.88 | 116.50 | 117.69 | 117.69 | -1.72% | 33,533 |
| Sep 2, 2025 | 121.55 | 128.98 | 119.01 | 119.75 | 119.75 | -1.48% | 52,038 |
| Sep 1, 2025 | 125.48 | 138.98 | 117.00 | 121.55 | 121.55 | -3.13% | 67,570 |
| Aug 31, 2025 | 130.98 | 152.90 | 122.00 | 125.48 | 125.48 | -4.20% | 123,046 |
| Aug 28, 2025 | 116.64 | 139.89 | 119.00 | 130.98 | 130.98 | 12.29% | 236,230 |
| Aug 27, 2025 | 97.20 | 116.64 | 100.60 | 116.64 | 116.64 | 20.00% | 196,724 |
| Aug 26, 2025 | 81.00 | 97.20 | 82.11 | 97.20 | 97.20 | 20.00% | 353,359 |
| Aug 25, 2025 | 101.24 | 121.48 | 81.00 | 81.00 | 81.00 | -19.99% | 1,057,941 |
| Aug 24, 2025 | 94.79 | 107.00 | 96.50 | 101.24 | 101.24 | 6.80% | 44,574 |
| Aug 21, 2025 | 101.19 | 105.00 | 92.50 | 94.79 | 94.79 | -6.32% | 45,635 |
| Aug 20, 2025 | 84.92 | 101.90 | 82.28 | 101.19 | 101.19 | 19.16% | 41,898 |
| Aug 19, 2025 | 82.89 | 87.00 | 81.00 | 84.92 | 84.92 | 2.45% | 6,074 |
| Aug 18, 2025 | 83.27 | 84.80 | 80.01 | 82.89 | 82.89 | -0.46% | 5,823 |
| Aug 17, 2025 | 78.80 | 88.00 | 75.90 | 83.27 | 83.27 | 5.67% | 17,447 |
| Aug 14, 2025 | 76.93 | 79.95 | 74.20 | 78.80 | 78.80 | 2.43% | 6,555 |
| Aug 13, 2025 | 76.93 | 77.65 | 75.00 | 76.93 | 76.93 | - | 873 |
| Aug 12, 2025 | 76.93 | 77.66 | 76.10 | 76.93 | 76.93 | - | 1,250 |
| Aug 11, 2025 | 76.93 | 77.90 | 75.02 | 76.93 | 76.93 | - | 1,749 |
| Aug 10, 2025 | 76.93 | 78.33 | 75.16 | 76.93 | 76.93 | - | 904 |
| Aug 7, 2025 | 76.93 | 78.33 | 74.01 | 76.93 | 76.93 | - | 2,013 |
| Aug 6, 2025 | 79.31 | 79.32 | 76.00 | 76.93 | 76.93 | -3.00% | 5,056 |
| Aug 5, 2025 | 79.31 | 83.80 | 77.04 | 79.31 | 79.31 | - | 3,021 |
| Aug 4, 2025 | 79.31 | 84.73 | 76.00 | 79.31 | 79.31 | - | 3,096 |
| Aug 3, 2025 | 78.97 | 87.00 | 76.02 | 79.31 | 79.31 | 0.43% | 15,610 |
| Jul 31, 2025 | 78.97 | 78.69 | 75.66 | 78.97 | 78.97 | - | 1,818 |
| Jul 30, 2025 | 78.97 | 80.00 | 75.40 | 78.97 | 78.97 | - | 3,639 |
| Jul 29, 2025 | 78.97 | 79.50 | 76.11 | 78.97 | 78.97 | - | 2,598 |
| Jul 28, 2025 | 77.41 | 83.00 | 76.00 | 78.97 | 78.97 | 2.02% | 7,444 |
| Jul 27, 2025 | 76.16 | 80.00 | 76.60 | 77.41 | 77.41 | 1.64% | 4,834 |
| Jul 23, 2025 | 75.53 | 84.67 | 74.51 | 76.16 | 76.16 | 0.83% | 8,709 |
| Jul 22, 2025 | 78.80 | 79.04 | 74.00 | 75.53 | 75.53 | -4.15% | 7,328 |
| Jul 21, 2025 | 74.95 | 89.94 | 73.00 | 78.80 | 78.80 | 5.14% | 24,224 |
| Jul 20, 2025 | 74.95 | 74.59 | 72.60 | 74.95 | 74.95 | - | 620 |
| Jul 17, 2025 | 74.95 | 74.70 | 72.60 | 74.95 | 74.95 | - | 1,418 |
| Jul 16, 2025 | 75.92 | 75.24 | 72.60 | 74.95 | 74.95 | -1.28% | 86,210 |
| Jul 15, 2025 | 75.92 | 74.67 | 72.55 | 75.92 | 75.92 | - | 126 |