Skip to main content
Rakta Paper Manufacturing Company (EGX:RAKT)
Egypt flag Egypt · Delayed Price · Currency is EGP
20.00
-0.01 (-0.05%)
At close: Mar 8, 2026

EGX:RAKT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.9020.9020.0020.0120.01-4.26%79,173
Mar 4, 202622.0021.9020.9020.9020.90-5.00%23,826
Mar 3, 202622.0022.0121.1022.0022.00-8,338
Mar 2, 202621.0022.0520.0022.0022.004.76%46,711
Mar 1, 202621.0021.0019.9521.0021.00-7,243
Feb 26, 202621.5122.4520.5021.0021.00-2.37%17,678
Feb 25, 202622.0322.0821.0021.5121.51-2.36%18,045
Feb 24, 202622.0322.5021.3022.0322.03-13,426
Feb 23, 202623.1722.9722.0222.0322.03-4.92%46,326
Feb 22, 202623.1723.7522.2023.1723.17-2,488
Feb 19, 202623.1722.9022.8023.1723.17-5,489
Feb 18, 202623.9824.3022.8923.1723.17-3.38%18,184
Feb 17, 202623.9824.0023.0123.9823.98-796
Feb 16, 202623.6524.3523.0123.9823.981.40%14,860
Feb 15, 202623.2024.1022.8023.6523.651.94%18,003
Feb 12, 202623.2023.5022.5923.2023.20-9,726
Feb 11, 202623.2023.0422.5523.2023.20-5,094
Feb 10, 202623.2023.1722.4323.2023.20-9,097
Feb 9, 202623.2023.2022.3423.2023.20-1,420
Feb 8, 202623.2023.4022.1023.2023.20-5,242
Feb 5, 202623.2023.4922.5023.2023.20-8,200
Feb 4, 202623.2023.9022.7223.2023.20-11,452
Feb 3, 202622.5723.6922.5723.2023.202.79%18,026
Feb 2, 202623.7522.9922.5722.5722.57-4.97%16,494
Feb 1, 202623.7523.7522.5723.7523.75-1,124
Jan 28, 202623.7523.7522.5723.7523.75-12,391
Jan 27, 202623.7523.7522.7023.7523.75-4,521
Jan 26, 202623.7523.7522.6023.7523.75-5,905
Jan 25, 202623.7523.8823.0823.7523.75-2,563
Jan 22, 202623.7523.8723.0923.7523.75-12,653
Jan 21, 202623.7523.8022.9023.7523.75-8,621
Jan 20, 202623.8424.1523.0423.7523.75-0.38%19,804
Jan 19, 202623.0024.0922.1023.8423.843.65%17,112
Jan 18, 202623.0023.0722.5023.0023.00-4,954
Jan 15, 202623.0023.0722.5023.0023.00-10,251
Jan 14, 202623.3723.8922.2423.0023.00-1.58%16,567
Jan 13, 202623.8024.0022.6323.3723.37-1.81%14,256
Jan 12, 202624.4824.5023.2823.8023.80-2.78%22,029
Jan 11, 202624.4824.9724.0724.4824.48-6,718
Jan 8, 202624.6224.9924.0024.4824.48-0.57%14,827
Jan 6, 202623.9525.1423.6124.6224.622.80%15,096
Jan 5, 202623.9524.8923.4023.9523.95-8,237
Jan 4, 202622.8123.9522.5123.9523.955.00%53,170
Dec 31, 202522.8122.8022.3022.8122.81-10,947
Dec 30, 202522.8122.7522.0022.8122.81-9,786
Dec 29, 202522.8122.9722.5022.8122.81-5,003
Dec 28, 202522.8123.0022.5022.8122.81-12,274
Dec 25, 202522.8122.8122.2022.8122.81-5,823
Dec 24, 202522.8122.8522.1322.8122.81-1,281
Dec 23, 202522.8123.0022.2022.8122.81-6,596
Dec 22, 202522.3023.1522.1022.8122.812.29%16,918
Dec 21, 202522.3022.8022.2322.3022.30-7,662
Dec 18, 202522.3022.7922.2122.3022.30-6,631
Dec 17, 202522.6822.9722.2322.3022.30-1.68%20,808
Dec 16, 202523.2023.1022.5822.6822.68-2.24%13,530
Dec 15, 202523.2023.1222.5023.2023.20-10,610
Dec 14, 202523.2023.2022.5123.2023.20-11,555
Dec 11, 202523.2923.4022.6623.2023.20-0.39%30,120
Dec 10, 202523.2923.6922.3023.2923.29-6,386
Dec 9, 202523.2923.0022.4023.2923.29-7,944
Dec 8, 202523.2923.6922.6523.2923.29-9,246
Dec 7, 202523.2923.7922.1423.2923.29-3,572
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