Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 227.98
-0.15 (-0.07%)
At close: Sep 10, 2025
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 205.11 | 212.00 | 206.03 | 210.53 | 210.53 | 2.64% | 2,544 |
| Aug 11, 2025 | 204.56 | 211.95 | 200.00 | 205.11 | 205.11 | 0.27% | 4,200 |
| Aug 10, 2025 | 198.29 | 206.99 | 196.00 | 204.56 | 204.56 | 3.16% | 2,941 |
| Aug 7, 2025 | 196.19 | 201.00 | 194.01 | 198.29 | 198.29 | 1.07% | 2,204 |
| Aug 6, 2025 | 196.77 | 198.00 | 195.00 | 196.19 | 196.19 | -0.29% | 1,935 |
| Aug 5, 2025 | 193.74 | 198.00 | 194.00 | 196.77 | 196.77 | 1.56% | 4,106 |
| Aug 4, 2025 | 190.42 | 195.00 | 188.00 | 193.74 | 193.74 | 1.74% | 9,477 |
| Aug 3, 2025 | 191.10 | 194.98 | 190.00 | 190.42 | 190.42 | -0.36% | 3,472 |
| Jul 31, 2025 | 192.01 | 195.89 | 190.05 | 191.10 | 191.10 | -0.47% | 2,167 |
| Jul 30, 2025 | 196.09 | 198.00 | 190.00 | 192.01 | 192.01 | -2.08% | 3,262 |
| Jul 29, 2025 | 196.09 | 198.89 | 192.11 | 196.09 | 196.09 | - | 1,249 |
| Jul 28, 2025 | 198.55 | 200.00 | 195.00 | 196.09 | 196.09 | -1.24% | 2,111 |
| Jul 27, 2025 | 197.13 | 202.00 | 197.00 | 198.55 | 198.55 | 0.72% | 2,391 |
| Jul 23, 2025 | 194.26 | 202.90 | 193.30 | 197.13 | 197.13 | 1.48% | 11,000 |
| Jul 22, 2025 | 193.48 | 196.50 | 193.30 | 194.26 | 194.26 | 0.40% | 2,037 |
| Jul 21, 2025 | 192.41 | 202.97 | 193.00 | 193.48 | 193.48 | 0.56% | 14,837 |
| Jul 20, 2025 | 182.99 | 214.99 | 182.82 | 192.41 | 192.41 | 5.15% | 28,767 |
| Jul 17, 2025 | 179.78 | 186.00 | 179.00 | 182.99 | 182.99 | 1.79% | 3,182 |
| Jul 16, 2025 | 177.37 | 181.00 | 176.04 | 179.78 | 179.78 | 1.36% | 2,041 |
| Jul 15, 2025 | 176.55 | 178.00 | 175.00 | 177.37 | 177.37 | 0.46% | 2,117 |
| Jul 14, 2025 | 176.55 | 177.00 | 174.21 | 176.55 | 176.55 | - | 992 |
| Jul 13, 2025 | 176.55 | 177.00 | 174.02 | 176.55 | 176.55 | - | 1,107 |
| Jul 10, 2025 | 178.63 | 180.00 | 175.01 | 176.55 | 176.55 | -1.16% | 2,074 |
| Jul 9, 2025 | 174.29 | 181.99 | 173.25 | 178.63 | 178.63 | 2.49% | 6,105 |
| Jul 7, 2025 | 179.17 | 176.00 | 172.13 | 174.29 | 174.29 | -2.72% | 2,007 |
| Jul 6, 2025 | 179.17 | 175.00 | 171.20 | 179.17 | 179.17 | - | 1,276 |
| Jul 2, 2025 | 179.17 | 177.97 | 174.00 | 179.17 | 179.17 | - | 1,123 |
| Jul 1, 2025 | 179.17 | 178.89 | 172.00 | 179.17 | 179.17 | - | 1,669 |
| Jun 30, 2025 | 179.17 | 180.00 | 175.00 | 179.17 | 179.17 | - | 1,629 |
| Jun 29, 2025 | 171.74 | 179.99 | 174.01 | 179.17 | 179.17 | 4.33% | 6,305 |
| Jun 25, 2025 | 162.35 | 174.96 | 166.00 | 171.74 | 171.74 | 5.78% | 5,054 |