Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 268.42
-4.81 (-1.76%)
At close: Oct 23, 2025
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 273.23 | 275.00 | 266.11 | 268.42 | 268.42 | -1.76% | 9,074 |
| Oct 22, 2025 | 281.96 | 285.00 | 271.50 | 273.23 | 273.23 | -3.10% | 17,795 |
| Oct 21, 2025 | 243.83 | 289.98 | 244.10 | 281.96 | 281.96 | 15.64% | 81,120 |
| Oct 20, 2025 | 235.76 | 256.97 | 236.00 | 243.83 | 243.83 | 3.42% | 28,512 |
| Oct 19, 2025 | 234.57 | 236.25 | 234.00 | 235.76 | 235.76 | 0.51% | 5,463 |
| Oct 16, 2025 | 234.05 | 236.50 | 233.70 | 234.57 | 234.57 | 0.22% | 5,020 |
| Oct 15, 2025 | 231.47 | 234.50 | 229.00 | 234.05 | 234.05 | 1.11% | 8,359 |
| Oct 14, 2025 | 232.48 | 236.70 | 231.01 | 231.47 | 231.47 | -0.43% | 7,667 |
| Oct 13, 2025 | 236.51 | 237.00 | 223.50 | 232.48 | 232.48 | -1.70% | 19,295 |
| Oct 12, 2025 | 231.49 | 237.49 | 233.04 | 236.51 | 236.51 | 2.17% | 4,455 |
| Oct 8, 2025 | 227.66 | 233.99 | 228.36 | 231.49 | 231.49 | 1.68% | 3,603 |
| Oct 7, 2025 | 226.87 | 228.77 | 227.00 | 227.66 | 227.66 | 0.35% | 5,425 |
| Oct 6, 2025 | 224.94 | 228.99 | 225.10 | 226.87 | 226.87 | 0.86% | 1,657 |
| Oct 5, 2025 | 223.38 | 225.88 | 221.90 | 224.94 | 224.94 | 0.70% | 2,536 |
| Oct 2, 2025 | 223.60 | 224.83 | 219.22 | 223.38 | 223.38 | -0.10% | 2,669 |
| Oct 1, 2025 | 222.41 | 224.98 | 223.00 | 223.60 | 223.60 | 0.54% | 2,354 |
| Sep 30, 2025 | 220.14 | 224.25 | 220.00 | 222.41 | 222.41 | 1.03% | 3,845 |
| Sep 29, 2025 | 218.19 | 222.00 | 219.00 | 220.14 | 220.14 | 0.89% | 3,878 |
| Sep 28, 2025 | 218.56 | 220.00 | 217.01 | 218.19 | 218.19 | -0.17% | 3,304 |
| Sep 25, 2025 | 218.56 | 220.97 | 217.45 | 218.56 | 218.56 | - | 1,318 |
| Sep 24, 2025 | 218.92 | 224.00 | 217.21 | 218.56 | 218.56 | -0.16% | 2,171 |
| Sep 23, 2025 | 223.97 | 226.50 | 215.50 | 218.92 | 218.92 | -2.25% | 4,632 |
| Sep 22, 2025 | 225.51 | 228.00 | 223.00 | 223.97 | 223.97 | -0.68% | 3,155 |
| Sep 21, 2025 | 225.52 | 228.50 | 224.00 | 225.51 | 225.51 | - | 2,490 |
| Sep 18, 2025 | 225.43 | 233.79 | 224.11 | 225.52 | 225.52 | 0.04% | 9,636 |
| Sep 17, 2025 | 224.65 | 227.98 | 225.00 | 225.43 | 225.43 | 0.35% | 2,165 |
| Sep 16, 2025 | 226.79 | 229.00 | 221.00 | 224.65 | 224.65 | -0.94% | 3,881 |
| Sep 15, 2025 | 229.02 | 231.99 | 225.00 | 226.79 | 226.79 | -0.97% | 4,513 |
| Sep 14, 2025 | 228.83 | 230.00 | 226.00 | 229.02 | 229.02 | 0.08% | 3,414 |
| Sep 11, 2025 | 227.98 | 234.75 | 225.50 | 228.83 | 228.83 | 0.37% | 8,600 |
| Sep 10, 2025 | 228.13 | 230.00 | 224.50 | 227.98 | 227.98 | -0.07% | 3,438 |
| Sep 9, 2025 | 231.56 | 236.00 | 226.00 | 228.13 | 228.13 | -1.48% | 3,011 |
| Sep 8, 2025 | 235.87 | 240.00 | 231.00 | 231.56 | 231.56 | -1.83% | 7,167 |
| Sep 7, 2025 | 225.06 | 245.00 | 226.06 | 235.87 | 235.87 | 4.80% | 37,847 |
| Sep 3, 2025 | 216.58 | 237.00 | 217.00 | 225.06 | 225.06 | 3.92% | 40,875 |
| Sep 2, 2025 | 216.08 | 222.97 | 215.78 | 216.58 | 216.58 | 0.23% | 7,428 |
| Sep 1, 2025 | 215.35 | 218.90 | 215.00 | 216.08 | 216.08 | 0.34% | 3,662 |
| Aug 31, 2025 | 215.97 | 220.00 | 214.03 | 215.35 | 215.35 | -0.29% | 2,217 |
| Aug 28, 2025 | 215.92 | 223.00 | 214.00 | 215.97 | 215.97 | 0.02% | 8,417 |
| Aug 27, 2025 | 215.88 | 217.00 | 214.50 | 215.92 | 215.92 | 0.02% | 1,695 |
| Aug 26, 2025 | 215.48 | 220.50 | 214.01 | 215.88 | 215.88 | 0.19% | 6,963 |
| Aug 25, 2025 | 212.16 | 217.00 | 211.50 | 215.48 | 215.48 | 1.56% | 4,366 |
| Aug 24, 2025 | 210.50 | 215.50 | 210.00 | 212.16 | 212.16 | 0.79% | 6,678 |
| Aug 21, 2025 | 212.19 | 213.99 | 205.01 | 210.50 | 210.50 | -0.80% | 6,699 |
| Aug 20, 2025 | 212.19 | 218.00 | 211.10 | 212.19 | 212.19 | - | 2,935 |
| Aug 19, 2025 | 217.36 | 218.00 | 210.01 | 212.19 | 212.19 | -2.38% | 6,062 |
| Aug 18, 2025 | 217.84 | 221.00 | 215.10 | 217.36 | 217.36 | -0.22% | 3,074 |
| Aug 17, 2025 | 216.99 | 224.00 | 217.00 | 217.84 | 217.84 | 0.39% | 10,034 |
| Aug 14, 2025 | 212.28 | 230.00 | 210.00 | 216.99 | 216.99 | 2.22% | 17,529 |
| Aug 13, 2025 | 210.53 | 213.21 | 210.05 | 212.28 | 212.28 | 0.83% | 2,943 |