Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 275.36
+23.23 (9.21%)
At close: Apr 2, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 252.13 | 287.90 | 251.08 | 275.36 | 275.36 | 9.21% | 96,554 |
| Apr 1, 2026 | 250.13 | 253.00 | 251.02 | 252.13 | 252.13 | 0.80% | 3,616 |
| Mar 31, 2026 | 250.13 | 251.95 | 250.01 | 250.13 | 250.13 | - | 787 |
| Mar 30, 2026 | 251.05 | 252.49 | 250.08 | 250.13 | 250.13 | -0.37% | 3,033 |
| Mar 29, 2026 | 251.16 | 253.00 | 250.02 | 251.05 | 251.05 | -0.04% | 4,092 |
| Mar 26, 2026 | 250.25 | 252.00 | 250.50 | 251.16 | 251.16 | 0.36% | 2,148 |
| Mar 25, 2026 | 249.76 | 252.04 | 250.00 | 250.25 | 250.25 | 0.20% | 2,200 |
| Mar 24, 2026 | 252.50 | 253.98 | 248.81 | 249.76 | 249.76 | -1.09% | 4,045 |
| Mar 18, 2026 | 251.83 | 253.21 | 251.00 | 252.50 | 252.50 | 0.27% | 1,790 |
| Mar 17, 2026 | 250.49 | 252.00 | 250.09 | 251.83 | 251.83 | 0.53% | 1,728 |
| Mar 16, 2026 | 252.01 | 252.50 | 250.04 | 250.49 | 250.49 | -0.60% | 2,209 |
| Mar 15, 2026 | 252.10 | 253.30 | 252.00 | 252.01 | 252.01 | -0.04% | 3,051 |
| 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 |