Skip to main content
Rakta Paper Manufacturing Company (EGX:RAKT)
Egypt flag Egypt · Delayed Price · Currency is EGP
23.29
0.00 (0.00%)
At close: Dec 4, 2025

EGX:RAKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.2923.7922.8023.2923.29-946
Dec 3, 202523.1723.5722.5123.2923.290.52%21,434
Dec 2, 202523.1723.2322.7823.1723.17-10,280
Dec 1, 202523.1723.2022.5023.1723.17-5,251
Nov 30, 202523.1723.9422.6023.1723.17-11,597
Nov 27, 202523.1723.3322.0523.1723.17-2,173
Nov 26, 202523.1723.4722.5023.1723.17-3,612
Nov 25, 202523.1723.5022.7023.1723.17-9,344
Nov 24, 202523.1722.7722.7023.1723.17-7,001
Nov 23, 202523.1723.5023.1723.1723.17-1,915
Nov 20, 202523.1723.5122.6623.1723.17-11,151
Nov 19, 202523.1723.9922.0623.1723.17-4,699
Nov 18, 202524.0924.0022.8923.1723.17-3.82%91,775
Nov 17, 202524.0924.4723.6024.0924.09-4,582
Nov 16, 202524.0924.7623.4824.0924.09-2,415
Nov 13, 202524.0924.7723.0424.0924.09-5,904
Nov 12, 202524.0925.0024.1024.0924.09-5,854
Nov 11, 202524.0925.0024.4524.0924.09-5,910
Nov 10, 202524.0925.2924.4524.0924.09-6,266
Nov 9, 202524.0925.2924.0224.0924.09-6,221
Nov 6, 202525.1825.4423.9324.0924.09-4.33%33,649
Nov 5, 202525.1825.4424.5325.1825.18-359
Nov 4, 202525.4525.6724.2425.1825.18-1.06%15,434
Nov 3, 202525.4525.5924.8025.4525.45-1,621
Nov 2, 202525.1425.6125.0025.4525.451.23%16,256
Oct 30, 202525.1425.4824.5025.1425.14-3,337
Oct 29, 202525.1425.6624.8525.1425.14-3,616
Oct 28, 202525.1425.9024.8725.1425.14-7,371
Oct 27, 202525.1425.9424.9025.1425.14-7,693
Oct 26, 202525.0226.0025.0025.1425.140.48%12,114
Oct 23, 202525.0725.9524.7025.0225.02-0.20%13,938
Oct 22, 202525.0726.1924.1525.0725.07-9,127
Oct 21, 202525.9526.6025.0025.0725.07-3.39%29,305
Oct 20, 202526.3126.8925.6625.9525.95-1.37%15,156
Oct 19, 202526.3127.0025.0026.3126.31-9,711
Oct 16, 202526.3127.5925.0126.3126.31-1,721
Oct 15, 202527.6927.8626.3126.3126.31-4.98%46,937
Oct 14, 202527.6927.9926.7527.6927.69-8,700
Oct 13, 202527.6928.0026.5127.6927.69-2,337
Oct 12, 202527.6928.0026.5027.6927.69-4,551
Oct 8, 202527.6928.0026.3327.6927.69-8,605
Oct 7, 202526.7028.0027.0027.6927.693.71%18,858
Oct 6, 202525.4726.7425.1026.7026.704.83%30,646
Oct 5, 202525.4726.6025.1025.4725.47-19,293
Oct 2, 202525.4725.9824.5425.4725.47-3,231
Oct 1, 202525.4726.7025.4825.4725.47-3,722
Sep 30, 202524.4725.6923.2525.4725.474.09%12,989
Sep 29, 202525.7326.1524.4524.4724.47-4.90%21,591
Sep 28, 202525.7326.2824.7325.7325.73-1,682
Sep 25, 202527.0226.4725.6725.7325.73-4.77%19,718
Sep 24, 202527.0226.9025.6727.0227.02-10,370
Sep 23, 202527.0227.0025.6827.0227.02-7,929
Sep 22, 202527.4627.6026.0927.0227.02-1.60%19,805
Sep 21, 202526.8027.8425.5127.4627.462.46%20,949
Sep 18, 202528.1828.3526.7826.8026.80-4.90%38,817
Sep 17, 202528.1828.3927.6028.1828.18-2,492
Sep 16, 202528.6628.9927.4028.1828.18-1.67%42,464
Sep 15, 202528.4428.8527.0328.6628.660.77%11,848
Sep 14, 202528.4429.4427.7528.4428.44-7,350
Sep 11, 202527.1328.4826.1028.4428.444.83%41,643
Sep 10, 202527.1327.7927.0027.1327.13-1,502
Sep 9, 202527.1328.0026.3727.1327.13-2,912
Sep 8, 202527.1327.4526.5127.1327.13-6,392
Sep 7, 202527.1327.5026.0027.1327.13-7,812
Sep 3, 202527.7428.2426.9027.1327.13-2.20%21,523
Sep 2, 202528.4828.9827.1527.7427.74-2.60%13,205
Sep 1, 202528.3429.0027.5328.4828.480.49%40,274
Aug 31, 202528.3429.3027.0028.3428.34-10,155
Aug 28, 202527.2128.5726.9328.3428.344.15%33,800
Aug 27, 202528.3328.6027.0027.2127.21-3.95%17,085
Aug 26, 202529.4129.2428.0128.3328.33-3.67%16,321
Aug 25, 202529.4129.5028.5529.4129.41-5,320
Aug 24, 202528.4529.8528.0029.4129.413.37%18,658
Aug 21, 202528.4528.4927.6028.4528.45-10,229
Aug 20, 202527.9828.8027.6728.4528.451.68%22,616
Aug 19, 202527.7628.7927.6727.9827.980.79%27,233
Aug 18, 202528.1328.8027.1327.7627.76-1.32%13,860
Aug 17, 202527.5328.9027.0328.1328.132.18%43,186
Aug 14, 202527.0828.3526.2527.5327.531.66%52,474
Aug 13, 202528.3629.2927.0027.0827.08-4.51%41,066
Aug 12, 202528.3429.7027.2028.3628.360.07%17,879
Aug 11, 202527.1828.5327.1928.3428.344.27%22,562
Aug 10, 202525.9027.1926.1027.1827.184.94%36,978
Aug 7, 202524.6725.9023.5025.9025.904.99%53,503
Aug 6, 202523.5024.6723.1024.6724.674.98%61,451
Aug 5, 202523.5023.2322.6723.5023.50-9,638
Aug 4, 202523.5023.4022.4023.5023.50-2,832
Aug 3, 202523.5023.4522.8023.5023.50-7,367
Jul 31, 202523.5023.0023.0023.5023.50-900
Jul 30, 202523.5023.5022.8123.5023.50-4,063
Jul 29, 202523.5023.4022.7023.5023.50-4,666
Jul 28, 202523.5023.0522.8023.5023.50-10,722
Jul 27, 202523.8923.8922.7223.5023.50-1.63%13,963
Jul 23, 202523.8923.4922.7223.8923.89-11,442
Jul 22, 202523.8923.0122.7523.8923.89-6,642
Jul 21, 202523.8923.4822.8123.8923.89-3,600
Jul 20, 202523.8923.5022.7523.8923.89-10,011
Jul 17, 202523.8923.3822.8023.8923.89-4,838
Jul 16, 202523.8923.5922.7023.8923.89-11,730
Jul 15, 202523.8923.8323.1023.8923.89-3,388