Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 250.25
-2.75 (-1.09%)
At close: Feb 22, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 253.00 | 254.00 | 250.00 | 250.25 | 250.25 | -1.09% | 7,028 |
| Feb 19, 2026 | 253.06 | 256.97 | 252.91 | 253.00 | 253.00 | -0.02% | 6,008 |
| Feb 18, 2026 | 253.63 | 258.00 | 253.00 | 253.06 | 253.06 | -0.22% | 7,070 |
| Feb 17, 2026 | 255.14 | 258.00 | 252.90 | 253.63 | 253.63 | -0.59% | 8,677 |
| Feb 16, 2026 | 257.41 | 258.00 | 254.81 | 255.14 | 255.14 | -0.88% | 2,725 |
| Feb 15, 2026 | 256.63 | 259.00 | 256.30 | 257.41 | 257.41 | 0.30% | 1,806 |
| Feb 12, 2026 | 255.06 | 257.50 | 254.05 | 256.63 | 256.63 | 0.62% | 2,140 |
| Feb 11, 2026 | 254.47 | 257.00 | 253.50 | 255.06 | 255.06 | 0.23% | 1,450 |
| Feb 10, 2026 | 255.58 | 257.95 | 252.00 | 254.47 | 254.47 | -0.43% | 2,853 |
| Feb 9, 2026 | 259.53 | 262.50 | 254.50 | 255.58 | 255.58 | -1.52% | 6,753 |
| Feb 8, 2026 | 263.60 | 265.00 | 258.52 | 259.53 | 259.53 | -1.54% | 4,549 |
| Feb 5, 2026 | 262.94 | 268.00 | 260.20 | 263.60 | 263.60 | 0.25% | 5,981 |
| Feb 4, 2026 | 257.03 | 264.00 | 257.03 | 262.94 | 262.94 | 2.30% | 9,766 |
| Feb 3, 2026 | 256.23 | 259.65 | 255.00 | 257.03 | 257.03 | 0.31% | 2,441 |
| Feb 2, 2026 | 253.29 | 263.00 | 253.64 | 256.23 | 256.23 | 1.16% | 3,680 |
| Feb 1, 2026 | 250.14 | 254.89 | 249.00 | 253.29 | 253.29 | 1.26% | 3,898 |
| Jan 28, 2026 | 253.56 | 255.00 | 250.00 | 250.14 | 250.14 | -1.35% | 11,136 |
| Jan 27, 2026 | 255.12 | 256.00 | 253.00 | 253.56 | 253.56 | -0.61% | 8,565 |
| Jan 26, 2026 | 256.62 | 259.00 | 252.50 | 255.12 | 255.12 | -0.58% | 12,567 |
| Jan 25, 2026 | 260.01 | 262.00 | 256.25 | 256.62 | 256.62 | -1.30% | 25,018 |
| Jan 22, 2026 | 262.11 | 264.00 | 259.00 | 260.01 | 260.01 | -0.80% | 24,764 |
| Jan 21, 2026 | 265.46 | 273.00 | 261.52 | 262.11 | 262.11 | -1.26% | 18,438 |
| Jan 20, 2026 | 265.87 | 277.00 | 264.00 | 265.46 | 265.46 | -0.15% | 15,735 |
| Jan 19, 2026 | 264.94 | 267.85 | 264.00 | 265.87 | 265.87 | 0.35% | 2,164 |
| Jan 18, 2026 | 264.48 | 268.50 | 264.50 | 264.94 | 264.94 | 0.17% | 6,077 |
| Jan 15, 2026 | 264.69 | 268.00 | 261.00 | 264.48 | 264.48 | -0.08% | 4,928 |
| Jan 14, 2026 | 267.62 | 269.00 | 260.00 | 264.69 | 264.69 | -1.09% | 7,816 |
| Jan 13, 2026 | 267.26 | 269.55 | 266.40 | 267.62 | 267.62 | 0.13% | 2,999 |
| Jan 12, 2026 | 268.81 | 269.80 | 267.18 | 267.26 | 267.26 | -0.58% | 3,436 |
| Jan 11, 2026 | 266.78 | 269.88 | 267.00 | 268.81 | 268.81 | 0.76% | 3,764 |
| Jan 8, 2026 | 266.76 | 269.99 | 266.00 | 266.78 | 266.78 | 0.01% | 4,867 |
| Jan 6, 2026 | 267.35 | 268.13 | 266.30 | 266.76 | 266.76 | -0.22% | 1,630 |
| Jan 5, 2026 | 266.24 | 268.75 | 265.50 | 267.35 | 267.35 | 0.42% | 2,850 |
| Jan 4, 2026 | 265.08 | 269.98 | 266.00 | 266.24 | 266.24 | 0.44% | 2,893 |
| Dec 31, 2025 | 268.30 | 270.00 | 265.00 | 265.08 | 265.08 | -1.20% | 6,694 |
| Dec 30, 2025 | 268.08 | 271.50 | 267.32 | 268.30 | 268.30 | 0.08% | 5,341 |
| Dec 29, 2025 | 268.14 | 270.59 | 267.00 | 268.08 | 268.08 | -0.02% | 2,482 |
| Dec 28, 2025 | 265.37 | 272.00 | 266.00 | 268.14 | 268.14 | 1.04% | 3,372 |
| Dec 25, 2025 | 265.13 | 274.90 | 265.00 | 265.37 | 265.37 | 0.09% | 14,991 |
| Dec 24, 2025 | 266.65 | 268.95 | 265.00 | 265.13 | 265.13 | -0.57% | 5,548 |
| Dec 23, 2025 | 268.63 | 269.00 | 266.00 | 266.65 | 266.65 | -0.74% | 5,322 |
| Dec 22, 2025 | 267.43 | 270.00 | 265.11 | 268.63 | 268.63 | 0.45% | 1,883 |
| Dec 21, 2025 | 268.48 | 269.74 | 266.03 | 267.43 | 267.43 | -0.39% | 2,052 |
| Dec 18, 2025 | 269.83 | 270.99 | 266.03 | 268.48 | 268.48 | -0.50% | 1,152 |
| Dec 17, 2025 | 269.83 | 271.00 | 267.00 | 269.83 | 269.83 | - | 977 |
| Dec 16, 2025 | 270.81 | 272.00 | 269.00 | 269.83 | 269.83 | -0.36% | 1,984 |
| Dec 15, 2025 | 270.96 | 273.00 | 270.00 | 270.81 | 270.81 | -0.06% | 4,533 |
| Dec 14, 2025 | 269.44 | 273.00 | 269.25 | 270.96 | 270.96 | 0.56% | 5,202 |
| Dec 11, 2025 | 273.35 | 274.00 | 269.00 | 269.44 | 269.44 | -1.43% | 5,685 |
| Dec 10, 2025 | 267.32 | 275.00 | 267.20 | 273.35 | 273.35 | 2.26% | 8,438 |