Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 252.01
-0.09 (-0.04%)
At close: Mar 15, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 252.31 | 254.00 | 251.91 | 252.10 | 252.10 | -0.08% | 1,691 |
| Mar 11, 2026 | 252.03 | 255.60 | 251.50 | 252.31 | 252.31 | 0.11% | 1,941 |
| Mar 10, 2026 | 251.03 | 257.00 | 251.07 | 252.03 | 252.03 | 0.40% | 4,211 |
| Mar 9, 2026 | 251.02 | 252.99 | 250.01 | 251.03 | 251.03 | - | 4,247 |
| Mar 8, 2026 | 250.64 | 252.99 | 250.00 | 251.02 | 251.02 | 0.15% | 2,501 |
| Mar 5, 2026 | 254.26 | 253.00 | 249.00 | 250.64 | 250.64 | -1.42% | 3,635 |
| Mar 4, 2026 | 246.54 | 256.81 | 247.00 | 254.26 | 254.26 | 3.13% | 5,018 |
| Mar 3, 2026 | 252.28 | 252.00 | 246.01 | 246.54 | 246.54 | -2.28% | 4,558 |
| Mar 2, 2026 | 249.50 | 257.00 | 246.00 | 252.28 | 252.28 | 1.11% | 9,651 |
| Mar 1, 2026 | 252.86 | 251.08 | 235.00 | 249.50 | 249.50 | -1.33% | 5,822 |
| Feb 26, 2026 | 252.32 | 253.00 | 250.05 | 252.86 | 252.86 | 0.21% | 4,662 |
| Feb 25, 2026 | 253.69 | 253.91 | 252.10 | 252.32 | 252.32 | -0.54% | 3,425 |
| Feb 24, 2026 | 253.63 | 254.00 | 251.28 | 253.69 | 253.69 | 0.02% | 2,584 |
| Feb 23, 2026 | 250.25 | 254.00 | 250.10 | 253.63 | 253.63 | 1.35% | 2,154 |
| 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 |