El Ahram Co. For Printing And Packaging SAE (EGX:EPPK)
Egypt
· Delayed Price · Currency is EGP 13.01
+0.25 (1.96%)
At close: Apr 28, 2026
EGX:EPPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.76 | 13.20 | 12.70 | 13.01 | 13.01 | 1.96% | 43,489 |
| Apr 27, 2026 | 12.76 | 13.33 | 12.73 | 12.76 | 12.76 | - | 20,392 |
| Apr 26, 2026 | 12.87 | 12.99 | 12.50 | 12.76 | 12.76 | -0.85% | 27,096 |
| Apr 23, 2026 | 13.09 | 13.50 | 12.45 | 12.87 | 12.87 | -1.68% | 44,279 |
| Apr 22, 2026 | 13.69 | 13.68 | 13.01 | 13.09 | 13.09 | -4.38% | 87,098 |
| Apr 21, 2026 | 13.79 | 14.39 | 13.32 | 13.69 | 13.69 | -0.73% | 73,514 |
| Apr 20, 2026 | 13.14 | 13.79 | 13.14 | 13.79 | 13.79 | 4.95% | 233,072 |
| Apr 19, 2026 | 12.52 | 13.14 | 12.50 | 13.14 | 13.14 | 4.95% | 71,299 |
| Apr 16, 2026 | 12.56 | 12.79 | 12.30 | 12.52 | 12.52 | -0.32% | 98,800 |
| Apr 15, 2026 | 12.88 | 13.05 | 12.40 | 12.56 | 12.56 | -2.48% | 38,172 |
| Apr 14, 2026 | 12.79 | 13.24 | 12.70 | 12.88 | 12.88 | 0.70% | 38,779 |
| Apr 9, 2026 | 12.88 | 13.19 | 12.57 | 12.79 | 12.79 | -0.70% | 27,049 |
| Apr 8, 2026 | 12.72 | 13.34 | 12.60 | 12.88 | 12.88 | 1.26% | 35,127 |
| Apr 7, 2026 | 12.72 | 12.93 | 12.54 | 12.72 | 12.72 | - | 18,920 |
| Apr 6, 2026 | 12.45 | 12.85 | 12.30 | 12.72 | 12.72 | 2.17% | 36,047 |
| Apr 5, 2026 | 12.32 | 12.68 | 12.30 | 12.45 | 12.45 | 1.06% | 26,872 |
| Apr 2, 2026 | 12.52 | 12.55 | 12.26 | 12.32 | 12.32 | -1.60% | 56,957 |
| Apr 1, 2026 | 12.67 | 12.97 | 12.44 | 12.52 | 12.52 | -1.18% | 58,219 |
| Mar 31, 2026 | 12.51 | 13.10 | 12.50 | 12.67 | 12.67 | 1.28% | 34,956 |
| Mar 30, 2026 | 13.09 | 13.19 | 12.44 | 12.51 | 12.51 | -4.43% | 98,945 |
| Mar 29, 2026 | 13.50 | 13.79 | 13.06 | 13.09 | 13.09 | -3.04% | 93,550 |
| Mar 26, 2026 | 13.88 | 14.13 | 13.27 | 13.50 | 13.50 | -2.74% | 107,552 |
| Mar 25, 2026 | 13.57 | 14.24 | 13.20 | 13.88 | 13.88 | 2.28% | 69,441 |
| Mar 24, 2026 | 13.04 | 13.69 | 13.30 | 13.57 | 13.57 | 4.06% | 130,865 |
| Mar 18, 2026 | 12.43 | 13.05 | 12.55 | 13.04 | 13.04 | 4.91% | 202,892 |
| Mar 17, 2026 | 12.80 | 13.10 | 12.17 | 12.43 | 12.43 | -2.89% | 416,626 |
| Mar 16, 2026 | 12.64 | 13.24 | 12.30 | 12.80 | 12.80 | 1.27% | 51,898 |
| Mar 15, 2026 | 12.21 | 12.82 | 11.76 | 12.64 | 12.64 | 3.52% | 526,825 |
| Mar 12, 2026 | 11.75 | 12.33 | 11.75 | 12.21 | 12.21 | 3.91% | 57,348 |
| Mar 11, 2026 | 12.36 | 12.53 | 11.75 | 11.75 | 11.75 | -4.94% | 115,264 |
| Mar 10, 2026 | 11.97 | 12.56 | 11.44 | 12.36 | 12.36 | 3.26% | 76,811 |
| Mar 9, 2026 | 11.42 | 11.99 | 10.91 | 11.97 | 11.97 | 4.82% | 131,806 |
| Mar 8, 2026 | 11.42 | 11.48 | 10.92 | 11.42 | 11.42 | - | 24,531 |
| Mar 5, 2026 | 11.00 | 11.55 | 10.80 | 11.42 | 11.42 | 3.82% | 77,938 |
| Mar 4, 2026 | 10.48 | 11.00 | 10.58 | 11.00 | 11.00 | 4.96% | 71,302 |
| Mar 3, 2026 | 10.08 | 10.58 | 10.10 | 10.48 | 10.48 | 3.97% | 28,972 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.02 | 10.08 | 10.08 | -3.08% | 46,679 |
| Mar 1, 2026 | 10.91 | 10.59 | 10.37 | 10.40 | 10.40 | -4.67% | 40,849 |
| Feb 26, 2026 | 10.91 | 10.91 | 10.68 | 10.91 | 10.91 | - | 11,544 |
| Feb 25, 2026 | 10.91 | 11.14 | 10.71 | 10.91 | 10.91 | - | 20,338 |
| Feb 24, 2026 | 10.91 | 11.23 | 10.85 | 10.91 | 10.91 | - | 22,078 |
| Feb 23, 2026 | 10.91 | 11.00 | 10.52 | 10.91 | 10.91 | - | 26,528 |
| Feb 22, 2026 | 11.29 | 11.50 | 10.73 | 10.91 | 10.91 | -3.37% | 36,133 |
| Feb 19, 2026 | 11.74 | 11.88 | 11.21 | 11.29 | 11.29 | -3.83% | 72,471 |
| Feb 18, 2026 | 11.62 | 11.89 | 11.30 | 11.74 | 11.74 | 1.03% | 67,160 |
| Feb 17, 2026 | 11.17 | 11.69 | 11.05 | 11.62 | 11.62 | 4.03% | 88,639 |
| Feb 16, 2026 | 11.43 | 11.47 | 10.91 | 11.17 | 11.17 | -2.27% | 66,802 |
| Feb 15, 2026 | 11.11 | 11.50 | 11.00 | 11.43 | 11.43 | 2.88% | 77,928 |
| Feb 12, 2026 | 10.64 | 11.17 | 10.77 | 11.11 | 11.11 | 4.42% | 221,831 |
| Feb 11, 2026 | 10.14 | 10.64 | 10.20 | 10.64 | 10.64 | 4.93% | 141,707 |
| Feb 10, 2026 | 10.46 | 10.45 | 10.03 | 10.14 | 10.14 | -3.06% | 45,902 |
| Feb 9, 2026 | 10.46 | 10.69 | 10.18 | 10.46 | 10.46 | - | 23,831 |
| Feb 8, 2026 | 10.46 | 10.98 | 10.46 | 10.46 | 10.46 | - | 16,560 |
| Feb 5, 2026 | 9.99 | 10.48 | 10.00 | 10.46 | 10.46 | 4.70% | 96,812 |
| Feb 4, 2026 | 9.99 | 10.06 | 9.80 | 9.99 | 9.99 | - | 18,752 |
| Feb 3, 2026 | 9.99 | 10.11 | 9.80 | 9.99 | 9.99 | - | 24,983 |
| Feb 2, 2026 | 9.99 | 10.12 | 9.70 | 9.99 | 9.99 | - | 27,478 |
| Feb 1, 2026 | 10.00 | 10.00 | 9.62 | 9.99 | 9.99 | -0.10% | 63,731 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | - | 24,716 |
| Jan 27, 2026 | 10.00 | 10.11 | 9.70 | 10.00 | 10.00 | - | 22,967 |
| Jan 26, 2026 | 10.10 | 10.19 | 9.90 | 10.00 | 10.00 | -0.99% | 32,171 |
| Jan 25, 2026 | 10.10 | 10.40 | 10.00 | 10.10 | 10.10 | - | 27,700 |
| Jan 22, 2026 | 10.10 | 10.39 | 10.20 | 10.10 | 10.10 | - | 22,459 |
| Jan 21, 2026 | 10.11 | 10.40 | 10.04 | 10.10 | 10.10 | -0.10% | 55,729 |
| Jan 20, 2026 | 10.11 | 10.41 | 10.07 | 10.11 | 10.11 | - | 25,433 |
| Jan 19, 2026 | 10.11 | 10.32 | 10.00 | 10.11 | 10.11 | - | 26,373 |
| Jan 18, 2026 | 10.11 | 10.46 | 9.88 | 10.11 | 10.11 | - | 16,766 |
| Jan 15, 2026 | 10.40 | 10.49 | 10.00 | 10.11 | 10.11 | -2.79% | 32,037 |
| Jan 14, 2026 | 10.61 | 11.04 | 10.08 | 10.40 | 10.40 | -1.98% | 67,864 |
| Jan 13, 2026 | 11.00 | 11.29 | 10.56 | 10.61 | 10.61 | -3.55% | 44,280 |
| Jan 12, 2026 | 11.52 | 11.34 | 10.95 | 11.00 | 11.00 | -4.51% | 53,093 |
| Jan 11, 2026 | 11.52 | 11.42 | 11.06 | 11.52 | 11.52 | - | 4,310 |
| Jan 8, 2026 | 11.52 | 11.44 | 11.02 | 11.52 | 11.52 | - | 19,070 |
| Jan 6, 2026 | 11.52 | 11.44 | 11.01 | 11.52 | 11.52 | - | 14,695 |
| Jan 5, 2026 | 11.52 | 11.50 | 11.00 | 11.52 | 11.52 | - | 8,761 |
| Jan 4, 2026 | 11.62 | 11.85 | 11.47 | 11.52 | 11.52 | -0.86% | 26,143 |
| Dec 31, 2025 | 12.07 | 12.20 | 11.50 | 11.62 | 11.62 | -3.73% | 38,157 |
| Dec 30, 2025 | 12.07 | 12.00 | 11.51 | 12.07 | 12.07 | - | 23,284 |
| Dec 29, 2025 | 12.07 | 12.10 | 11.70 | 12.07 | 12.07 | - | 22,053 |
| Dec 28, 2025 | 12.07 | 12.33 | 11.80 | 12.07 | 12.07 | - | 15,708 |
| Dec 25, 2025 | 11.90 | 12.44 | 11.88 | 12.07 | 12.07 | 1.43% | 40,267 |
| Dec 24, 2025 | 11.38 | 11.94 | 11.50 | 11.90 | 11.90 | 4.57% | 70,710 |
| Dec 23, 2025 | 11.38 | 11.60 | 11.31 | 11.38 | 11.38 | - | 12,312 |
| Dec 22, 2025 | 11.55 | 11.93 | 11.21 | 11.38 | 11.38 | -1.47% | 43,852 |
| Dec 21, 2025 | 11.55 | 11.55 | 11.10 | 11.55 | 11.55 | - | 21,883 |
| Dec 18, 2025 | 11.55 | 11.88 | 11.09 | 11.55 | 11.55 | - | 21,494 |
| Dec 17, 2025 | 11.46 | 11.93 | 11.37 | 11.55 | 11.55 | 0.79% | 34,920 |
| Dec 16, 2025 | 11.95 | 12.32 | 11.36 | 11.46 | 11.46 | -4.10% | 99,472 |
| Dec 15, 2025 | 12.33 | 12.67 | 11.91 | 11.95 | 11.95 | -3.08% | 51,445 |
| Dec 14, 2025 | 12.42 | 12.82 | 12.11 | 12.33 | 12.33 | -0.72% | 72,645 |
| Dec 11, 2025 | 12.72 | 12.73 | 12.25 | 12.42 | 12.42 | -2.36% | 65,074 |
| Dec 10, 2025 | 12.55 | 12.86 | 12.40 | 12.72 | 12.72 | 1.35% | 73,097 |
| Dec 9, 2025 | 12.26 | 12.87 | 11.71 | 12.55 | 12.55 | 2.37% | 204,546 |
| Dec 8, 2025 | 12.13 | 12.73 | 12.13 | 12.26 | 12.26 | 1.07% | 271,120 |
| Dec 7, 2025 | 11.56 | 12.13 | 12.13 | 12.13 | 12.13 | 4.93% | 55,213 |
| Dec 4, 2025 | 11.01 | 11.56 | 10.95 | 11.56 | 11.56 | 5.00% | 141,082 |
| Dec 3, 2025 | 11.36 | 11.50 | 10.91 | 11.01 | 11.01 | -3.08% | 131,338 |
| Dec 2, 2025 | 11.93 | 11.77 | 11.34 | 11.36 | 11.36 | -4.78% | 247,290 |
| Dec 1, 2025 | 11.60 | 12.18 | 11.21 | 11.93 | 11.93 | 2.84% | 273,296 |
| Nov 30, 2025 | 11.05 | 11.60 | 11.11 | 11.60 | 11.60 | 4.98% | 389,593 |