Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 261.88
+5.44 (2.12%)
At close: Dec 2, 2025
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 256.44 | 286.00 | 254.10 | 261.88 | 261.88 | 2.12% | 45,399 |
| Dec 1, 2025 | 255.64 | 258.00 | 252.51 | 256.44 | 256.44 | 0.31% | 2,729 |
| Nov 30, 2025 | 251.59 | 261.29 | 252.00 | 255.64 | 255.64 | 1.61% | 2,983 |
| Nov 27, 2025 | 257.61 | 258.50 | 245.00 | 251.59 | 251.59 | -2.34% | 5,780 |
| Nov 26, 2025 | 260.60 | 261.88 | 255.30 | 257.61 | 257.61 | -1.15% | 2,534 |
| Nov 25, 2025 | 261.96 | 262.46 | 260.50 | 260.60 | 260.60 | -0.52% | 2,496 |
| Nov 24, 2025 | 260.66 | 262.50 | 260.52 | 261.96 | 261.96 | 0.50% | 3,205 |
| Nov 23, 2025 | 260.46 | 265.00 | 260.50 | 260.66 | 260.66 | 0.08% | 2,488 |
| Nov 20, 2025 | 263.78 | 266.69 | 260.00 | 260.46 | 260.46 | -1.26% | 7,121 |
| Nov 19, 2025 | 265.13 | 267.93 | 260.01 | 263.78 | 263.78 | -0.51% | 1,797 |
| Nov 18, 2025 | 266.57 | 269.00 | 265.00 | 265.13 | 265.13 | -0.54% | 4,246 |
| Nov 17, 2025 | 267.58 | 267.85 | 265.45 | 266.57 | 266.57 | -0.38% | 3,028 |
| Nov 16, 2025 | 265.13 | 270.00 | 265.00 | 267.58 | 267.58 | 0.92% | 4,993 |
| Nov 13, 2025 | 267.35 | 271.99 | 265.00 | 265.13 | 265.13 | -0.83% | 6,227 |
| Nov 12, 2025 | 282.55 | 274.50 | 260.26 | 267.35 | 267.35 | -5.38% | 15,949 |
| Nov 11, 2025 | 281.36 | 284.00 | 281.38 | 282.55 | 265.81 | 0.42% | 14,641 |
| Nov 10, 2025 | 280.00 | 284.00 | 279.00 | 281.36 | 264.69 | 0.49% | 12,289 |
| Nov 9, 2025 | 279.01 | 283.97 | 279.10 | 280.00 | 263.41 | 0.35% | 10,906 |
| Nov 6, 2025 | 276.99 | 280.50 | 273.00 | 279.01 | 262.48 | 0.73% | 4,853 |
| Nov 5, 2025 | 280.04 | 283.00 | 270.11 | 276.99 | 260.58 | -1.09% | 7,999 |
| Nov 4, 2025 | 279.83 | 284.99 | 279.04 | 280.04 | 263.45 | 0.08% | 9,012 |
| Nov 3, 2025 | 281.05 | 282.75 | 277.63 | 279.83 | 263.25 | -0.43% | 8,111 |
| Nov 2, 2025 | 283.51 | 290.00 | 280.01 | 281.05 | 264.40 | -0.87% | 14,408 |
| Oct 30, 2025 | 265.24 | 315.00 | 266.00 | 283.51 | 266.71 | 6.89% | 52,162 |
| Oct 29, 2025 | 268.97 | 270.00 | 265.00 | 265.24 | 249.53 | -1.39% | 4,053 |
| Oct 28, 2025 | 270.97 | 273.00 | 268.56 | 268.97 | 253.03 | -0.74% | 3,315 |
| Oct 27, 2025 | 268.30 | 273.99 | 267.53 | 270.97 | 254.92 | 1.00% | 3,856 |
| Oct 26, 2025 | 268.42 | 272.00 | 267.00 | 268.30 | 252.40 | -0.04% | 6,816 |
| Oct 23, 2025 | 273.23 | 275.00 | 266.11 | 268.42 | 252.52 | -1.76% | 9,074 |
| Oct 22, 2025 | 281.96 | 285.00 | 271.50 | 273.23 | 257.04 | -3.10% | 17,795 |
| Oct 21, 2025 | 243.83 | 289.98 | 244.10 | 281.96 | 265.25 | 15.64% | 81,120 |
| Oct 20, 2025 | 235.76 | 256.97 | 236.00 | 243.83 | 229.38 | 3.42% | 28,512 |
| Oct 19, 2025 | 234.57 | 236.25 | 234.00 | 235.76 | 221.79 | 0.51% | 5,463 |
| Oct 16, 2025 | 234.05 | 236.50 | 233.70 | 234.57 | 220.67 | 0.22% | 5,020 |
| Oct 15, 2025 | 231.47 | 234.50 | 229.00 | 234.05 | 220.18 | 1.11% | 8,359 |
| Oct 14, 2025 | 232.48 | 236.70 | 231.01 | 231.47 | 217.76 | -0.43% | 7,667 |
| Oct 13, 2025 | 236.51 | 237.00 | 223.50 | 232.48 | 218.71 | -1.70% | 19,295 |
| Oct 12, 2025 | 231.49 | 237.49 | 233.04 | 236.51 | 222.50 | 2.17% | 4,455 |
| Oct 8, 2025 | 227.66 | 233.99 | 228.36 | 231.49 | 217.78 | 1.68% | 3,603 |
| Oct 7, 2025 | 226.87 | 228.77 | 227.00 | 227.66 | 214.17 | 0.35% | 5,425 |
| Oct 6, 2025 | 224.94 | 228.99 | 225.10 | 226.87 | 213.43 | 0.86% | 1,657 |
| Oct 5, 2025 | 223.38 | 225.88 | 221.90 | 224.94 | 211.61 | 0.70% | 2,536 |
| Oct 2, 2025 | 223.60 | 224.83 | 219.22 | 223.38 | 210.15 | -0.10% | 2,669 |
| Oct 1, 2025 | 222.41 | 224.98 | 223.00 | 223.60 | 210.35 | 0.54% | 2,354 |
| Sep 30, 2025 | 220.14 | 224.25 | 220.00 | 222.41 | 209.23 | 1.03% | 3,845 |
| Sep 29, 2025 | 218.19 | 222.00 | 219.00 | 220.14 | 207.10 | 0.89% | 3,878 |
| Sep 28, 2025 | 218.56 | 220.00 | 217.01 | 218.19 | 205.26 | -0.17% | 3,304 |
| Sep 25, 2025 | 218.56 | 220.97 | 217.45 | 218.56 | 205.61 | - | 1,318 |
| Sep 24, 2025 | 218.92 | 224.00 | 217.21 | 218.56 | 205.61 | -0.16% | 2,171 |
| Sep 23, 2025 | 223.97 | 226.50 | 215.50 | 218.92 | 205.95 | -2.25% | 4,632 |