Delta Co. For Printing & Packaging S.A.E (EGX:DTPP)
Egypt
· Delayed Price · Currency is EGP 142.63
+7.63 (5.65%)
At close: Apr 28, 2026
EGX:DTPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 132.14 | 136.88 | 132.55 | 135.00 | 135.00 | 2.16% | 89,804 |
| Apr 26, 2026 | 129.67 | 137.49 | 131.00 | 132.14 | 132.14 | 1.90% | 107,401 |
| Apr 23, 2026 | 135.00 | 135.00 | 129.00 | 129.67 | 129.67 | -3.95% | 103,144 |
| Apr 22, 2026 | 118.92 | 137.00 | 120.21 | 135.00 | 135.00 | 13.52% | 455,880 |
| Apr 21, 2026 | 117.93 | 119.39 | 117.93 | 118.92 | 118.92 | 0.84% | 24,489 |
| Apr 20, 2026 | 118.29 | 118.90 | 115.55 | 117.93 | 117.93 | -0.30% | 49,424 |
| Apr 19, 2026 | 120.42 | 121.30 | 117.35 | 118.29 | 118.29 | -1.77% | 50,759 |
| Apr 16, 2026 | 122.21 | 124.94 | 120.20 | 120.42 | 120.42 | -1.46% | 105,334 |
| Apr 15, 2026 | 118.01 | 127.00 | 119.00 | 122.21 | 122.21 | 3.56% | 83,135 |
| Apr 14, 2026 | 117.82 | 119.62 | 117.25 | 118.01 | 118.01 | 0.16% | 39,801 |
| Apr 9, 2026 | 116.71 | 118.40 | 115.39 | 117.82 | 117.82 | 0.95% | 54,954 |
| Apr 8, 2026 | 116.25 | 120.85 | 116.31 | 116.71 | 116.71 | 0.40% | 73,291 |
| Apr 7, 2026 | 116.00 | 121.88 | 116.11 | 116.25 | 116.25 | 0.22% | 197,646 |
| Apr 6, 2026 | 107.15 | 119.70 | 107.00 | 116.00 | 116.00 | 8.26% | 308,635 |
| Apr 5, 2026 | 106.04 | 107.50 | 106.20 | 107.15 | 107.15 | 1.05% | 32,703 |
| Apr 2, 2026 | 105.69 | 107.50 | 104.50 | 106.04 | 106.04 | 0.33% | 62,143 |
| Apr 1, 2026 | 103.21 | 108.80 | 103.60 | 105.69 | 105.69 | 2.40% | 78,731 |
| Mar 31, 2026 | 101.98 | 103.88 | 101.60 | 103.21 | 103.21 | 1.21% | 30,393 |
| Mar 30, 2026 | 104.22 | 105.10 | 100.51 | 101.98 | 101.98 | -2.15% | 55,416 |
| Mar 29, 2026 | 104.60 | 105.00 | 103.70 | 104.22 | 104.22 | -0.36% | 32,918 |
| Mar 26, 2026 | 105.91 | 106.40 | 104.06 | 104.60 | 104.60 | -1.24% | 56,779 |
| Mar 25, 2026 | 103.23 | 106.66 | 103.32 | 105.91 | 105.91 | 2.60% | 59,565 |
| Mar 24, 2026 | 105.05 | 106.48 | 103.00 | 103.23 | 103.23 | -1.73% | 60,379 |
| Mar 18, 2026 | 105.00 | 105.90 | 103.70 | 105.05 | 105.05 | 0.05% | 44,715 |
| Mar 17, 2026 | 107.06 | 113.25 | 103.02 | 105.00 | 105.00 | -1.92% | 349,735 |
| Mar 16, 2026 | 97.68 | 109.30 | 100.20 | 107.06 | 107.06 | 9.60% | 322,146 |
| Mar 15, 2026 | 99.70 | 101.64 | 97.01 | 97.68 | 97.68 | -2.03% | 24,074 |
| Mar 12, 2026 | 97.84 | 103.00 | 96.20 | 99.70 | 99.70 | 1.90% | 53,804 |
| Mar 11, 2026 | 99.51 | 99.95 | 97.50 | 97.84 | 97.84 | -1.68% | 17,012 |
| Mar 10, 2026 | 96.86 | 101.50 | 96.50 | 99.51 | 99.51 | 2.74% | 44,489 |
| Mar 9, 2026 | 96.74 | 97.89 | 96.28 | 96.86 | 96.86 | 0.12% | 13,205 |
| Mar 8, 2026 | 97.29 | 99.50 | 96.60 | 96.74 | 96.74 | -0.57% | 28,730 |
| Mar 5, 2026 | 96.64 | 98.03 | 95.50 | 97.29 | 97.29 | 0.67% | 39,746 |
| Mar 4, 2026 | 92.46 | 99.98 | 93.51 | 96.64 | 96.64 | 4.52% | 118,457 |
| Mar 3, 2026 | 93.85 | 95.00 | 92.00 | 92.46 | 92.46 | -1.48% | 23,412 |
| Mar 2, 2026 | 92.84 | 96.00 | 92.12 | 93.85 | 93.85 | 1.09% | 11,666 |
| Mar 1, 2026 | 94.92 | 93.70 | 90.00 | 92.84 | 92.84 | -2.19% | 21,855 |
| Feb 26, 2026 | 94.79 | 96.70 | 93.00 | 94.92 | 94.92 | 0.14% | 16,012 |
| Feb 25, 2026 | 97.24 | 97.97 | 94.05 | 94.79 | 94.79 | -2.52% | 21,812 |
| Feb 24, 2026 | 97.15 | 98.67 | 97.16 | 97.24 | 97.24 | 0.09% | 9,826 |
| Feb 23, 2026 | 97.00 | 98.00 | 96.90 | 97.15 | 97.15 | 0.15% | 15,609 |
| Feb 22, 2026 | 97.87 | 99.47 | 96.95 | 97.00 | 97.00 | -0.89% | 15,377 |
| Feb 19, 2026 | 98.89 | 99.50 | 97.75 | 97.87 | 97.87 | -1.03% | 24,424 |
| Feb 18, 2026 | 99.02 | 100.99 | 98.60 | 98.89 | 98.89 | -0.13% | 24,599 |
| Feb 17, 2026 | 96.92 | 103.90 | 96.70 | 99.02 | 99.02 | 2.17% | 85,800 |
| Feb 16, 2026 | 98.30 | 99.50 | 96.00 | 96.92 | 96.92 | -1.40% | 30,929 |
| Feb 15, 2026 | 98.02 | 100.77 | 98.05 | 98.30 | 98.30 | 0.29% | 35,540 |
| Feb 12, 2026 | 97.43 | 99.49 | 96.00 | 98.02 | 98.02 | 0.61% | 24,141 |
| Feb 11, 2026 | 98.66 | 99.89 | 97.00 | 97.43 | 97.43 | -1.25% | 20,899 |
| Feb 10, 2026 | 99.91 | 100.90 | 98.60 | 98.66 | 98.66 | -1.25% | 37,514 |
| Feb 9, 2026 | 100.79 | 102.30 | 99.40 | 99.91 | 99.91 | -0.87% | 39,083 |
| Feb 8, 2026 | 100.55 | 103.00 | 100.41 | 100.79 | 100.79 | 0.24% | 49,742 |
| Feb 5, 2026 | 103.52 | 105.50 | 99.03 | 100.55 | 100.55 | -2.87% | 101,189 |
| Feb 4, 2026 | 103.33 | 108.85 | 102.80 | 103.52 | 103.52 | 0.18% | 135,570 |
| Feb 3, 2026 | 109.59 | 109.54 | 102.65 | 103.33 | 103.33 | -5.71% | 152,714 |
| Feb 2, 2026 | 94.41 | 110.97 | 93.90 | 109.59 | 109.59 | 16.08% | 341,291 |
| Feb 1, 2026 | 91.79 | 95.50 | 91.52 | 94.41 | 94.41 | 2.85% | 28,922 |
| Jan 28, 2026 | 95.05 | 96.95 | 91.55 | 91.79 | 91.79 | -3.43% | 43,849 |
| Jan 27, 2026 | 96.57 | 97.50 | 94.63 | 95.05 | 95.05 | -1.57% | 47,435 |
| Jan 26, 2026 | 98.00 | 99.95 | 96.50 | 96.57 | 96.57 | -1.46% | 29,766 |
| Jan 25, 2026 | 99.27 | 101.50 | 98.00 | 98.00 | 98.00 | -1.28% | 70,859 |
| Jan 22, 2026 | 99.40 | 104.50 | 97.50 | 99.27 | 99.27 | -0.13% | 190,338 |
| Jan 21, 2026 | 101.09 | 101.80 | 99.00 | 99.40 | 99.40 | -1.67% | 46,548 |
| Jan 20, 2026 | 100.89 | 104.50 | 101.00 | 101.09 | 101.09 | 0.20% | 55,550 |
| Jan 19, 2026 | 100.74 | 102.90 | 100.00 | 100.89 | 100.89 | 0.15% | 41,551 |
| Jan 18, 2026 | 99.42 | 103.00 | 100.25 | 100.74 | 100.74 | 1.33% | 35,273 |
| Jan 15, 2026 | 101.99 | 105.00 | 99.00 | 99.42 | 99.42 | -2.52% | 74,286 |
| Jan 14, 2026 | 102.97 | 109.00 | 101.11 | 101.99 | 101.99 | -0.95% | 103,680 |
| Jan 13, 2026 | 109.32 | 110.00 | 102.20 | 102.97 | 102.97 | -5.81% | 107,969 |
| Jan 12, 2026 | 112.95 | 113.67 | 109.00 | 109.32 | 109.32 | -3.21% | 49,185 |
| Jan 11, 2026 | 113.03 | 115.40 | 111.30 | 112.95 | 112.95 | -0.07% | 35,698 |
| Jan 8, 2026 | 112.84 | 118.00 | 112.90 | 113.03 | 113.03 | 0.17% | 54,345 |
| Jan 6, 2026 | 112.71 | 116.99 | 112.42 | 112.84 | 112.84 | 0.12% | 44,759 |
| Jan 5, 2026 | 117.05 | 118.00 | 111.72 | 112.71 | 112.71 | -3.71% | 37,290 |
| Jan 4, 2026 | 119.92 | 120.45 | 116.08 | 117.05 | 117.05 | -2.39% | 26,161 |
| Dec 31, 2025 | 121.98 | 124.00 | 113.50 | 119.92 | 119.92 | -1.69% | 70,834 |
| Dec 30, 2025 | 122.33 | 124.72 | 121.71 | 121.98 | 121.98 | -0.29% | 48,427 |
| Dec 29, 2025 | 125.15 | 127.70 | 122.11 | 122.33 | 122.33 | -2.25% | 72,475 |
| Dec 28, 2025 | 120.81 | 131.99 | 122.05 | 125.15 | 125.15 | 3.59% | 296,761 |
| Dec 25, 2025 | 123.57 | 125.00 | 120.20 | 120.81 | 120.81 | -2.23% | 73,861 |
| Dec 24, 2025 | 122.46 | 125.75 | 122.15 | 123.57 | 123.57 | 0.91% | 58,519 |
| Dec 23, 2025 | 123.93 | 125.00 | 122.00 | 122.46 | 122.46 | -1.19% | 32,653 |
| Dec 22, 2025 | 122.54 | 128.88 | 121.04 | 123.93 | 123.93 | 1.13% | 96,782 |
| Dec 21, 2025 | 122.89 | 125.97 | 120.00 | 122.54 | 122.54 | -0.28% | 53,117 |
| Dec 18, 2025 | 124.06 | 127.10 | 122.65 | 122.89 | 122.89 | -0.94% | 79,607 |
| Dec 17, 2025 | 124.73 | 126.97 | 123.25 | 124.06 | 124.06 | -0.54% | 65,584 |
| Dec 16, 2025 | 122.02 | 132.00 | 122.10 | 124.73 | 124.73 | 2.22% | 159,319 |
| Dec 15, 2025 | 126.44 | 127.47 | 122.00 | 122.02 | 122.02 | -3.50% | 37,248 |
| Dec 14, 2025 | 126.00 | 127.88 | 124.50 | 126.44 | 126.44 | 0.35% | 40,325 |
| Dec 11, 2025 | 128.21 | 130.00 | 125.50 | 126.00 | 126.00 | -1.72% | 68,299 |
| Dec 10, 2025 | 131.28 | 134.00 | 127.01 | 128.21 | 128.21 | -2.34% | 104,462 |
| Dec 9, 2025 | 130.37 | 136.90 | 125.25 | 131.28 | 131.28 | 0.70% | 222,008 |
| Dec 8, 2025 | 134.50 | 138.79 | 127.01 | 130.37 | 130.37 | -3.07% | 185,158 |
| Dec 7, 2025 | 135.00 | 147.50 | 132.22 | 134.50 | 134.50 | -0.37% | 489,708 |
| 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 |