EGX:CPCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	449.86	445.90	426.05	432.93	432.93	-3.76%	34,741
Jul 13, 2026	401.79	482.14	400.03	449.86	449.86	11.96%	114,696
Jul 12, 2026	399.73	404.00	400.00	401.79	401.79	0.52%	1,988
Jul 9, 2026	397.08	403.00	395.80	399.73	399.73	0.67%	1,457
Jul 8, 2026	397.40	405.00	395.00	397.08	397.08	-0.08%	3,934
Jul 7, 2026	396.33	399.99	393.00	397.40	397.40	0.27%	5,959
Jul 6, 2026	400.02	400.00	393.00	396.33	396.33	-0.92%	3,846
Jul 5, 2026	404.91	409.00	398.00	400.02	400.02	-1.21%	6,631
Jul 1, 2026	394.62	420.00	393.01	404.91	404.91	2.61%	19,125
Jun 30, 2026	388.12	413.60	389.00	394.62	394.62	1.67%	13,888
Jun 29, 2026	370.07	434.99	370.10	388.12	388.12	4.88%	28,439
Jun 28, 2026	377.33	377.00	370.01	370.07	370.07	-1.92%	3,248
Jun 25, 2026	375.50	378.50	373.01	377.33	377.33	0.49%	1,737
Jun 24, 2026	373.12	377.00	369.52	375.50	375.50	0.64%	4,184
Jun 23, 2026	367.40	375.00	367.70	373.12	373.12	1.56%	4,530
Jun 22, 2026	370.00	373.96	365.60	367.40	367.40	-0.70%	4,047
Jun 21, 2026	368.07	374.00	365.01	370.00	370.00	0.52%	5,034
Jun 17, 2026	362.52	370.00	362.52	368.07	368.07	1.53%	6,822
Jun 16, 2026	362.32	364.44	362.28	362.52	362.52	0.06%	4,289
Jun 15, 2026	360.96	364.00	360.53	362.32	362.32	0.38%	5,024
Jun 14, 2026	355.75	364.40	355.50	360.96	360.96	1.46%	5,821
Jun 11, 2026	361.55	360.00	354.00	355.75	355.75	-1.60%	4,577
Jun 10, 2026	363.92	365.50	360.01	361.55	361.55	-0.65%	9,704
Jun 9, 2026	364.82	366.00	362.00	363.92	363.92	-0.25%	3,402
Jun 8, 2026	363.02	366.00	357.00	364.82	364.82	0.50%	7,333
Jun 7, 2026	361.13	364.99	356.14	363.02	363.02	0.52%	4,797
Jun 4, 2026	351.36	368.00	350.07	361.13	361.13	2.78%	16,633
Jun 3, 2026	352.23	353.00	350.04	351.36	351.36	-0.25%	3,690
Jun 2, 2026	351.72	353.00	351.06	352.23	352.23	0.15%	5,598
Jun 1, 2026	347.78	352.99	347.11	351.72	351.72	1.13%	4,598
May 25, 2026	346.26	348.00	346.00	347.78	347.78	0.44%	2,526
May 24, 2026	346.93	349.00	345.16	346.26	346.26	-0.19%	4,118
May 21, 2026	347.02	349.00	345.01	346.93	346.93	-0.03%	4,086
May 20, 2026	348.72	353.00	347.01	347.02	347.02	-0.49%	7,890
May 19, 2026	347.39	353.00	346.50	348.72	348.72	0.38%	4,081
May 18, 2026	351.42	354.90	345.00	347.39	347.39	-1.15%	5,001
May 17, 2026	345.62	359.00	350.00	351.42	351.42	1.68%	7,556
May 14, 2026	357.86	359.99	340.01	345.62	345.62	-3.42%	11,618
May 13, 2026	357.04	365.12	357.00	357.86	357.86	0.23%	12,948
May 12, 2026	351.88	370.00	351.50	357.04	357.04	1.47%	26,523
May 11, 2026	357.50	360.00	349.01	351.88	351.88	-1.57%	19,651
May 10, 2026	342.64	374.50	342.70	357.50	357.50	4.34%	81,070
May 6, 2026	346.27	353.00	336.00	342.64	342.64	-1.05%	20,259
May 5, 2026	322.01	383.00	315.10	346.27	346.27	7.53%	176,607
May 4, 2026	320.32	324.99	320.00	322.01	322.01	0.53%	8,371
May 3, 2026	318.44	327.00	318.01	320.32	320.32	0.59%	18,425
Apr 30, 2026	320.18	324.80	317.01	318.44	318.44	-0.54%	15,937
Apr 29, 2026	313.47	332.00	310.20	320.18	320.18	2.14%	65,757
Apr 28, 2026	315.11	318.80	313.01	313.47	313.47	-0.52%	15,092
Apr 27, 2026	312.41	319.99	313.00	315.11	315.11	0.86%	10,872