Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 540.32
-3.46 (-0.64%)
At close: Aug 25, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 551.38 | 558.98 | 541.00 | 543.78 | 543.78 | -1.38% | 8,140 |
| Aug 23, 2026 | 532.09 | 569.99 | 535.00 | 551.38 | 551.38 | 3.63% | 26,808 |
| Aug 20, 2026 | 528.04 | 565.00 | 525.10 | 532.09 | 532.09 | 0.77% | 27,496 |
| Aug 19, 2026 | 535.89 | 539.99 | 525.01 | 528.04 | 528.04 | -1.46% | 4,920 |
| Aug 18, 2026 | 538.84 | 544.00 | 532.01 | 535.89 | 535.89 | -0.55% | 4,989 |
| Aug 17, 2026 | 534.68 | 550.00 | 531.60 | 538.84 | 538.84 | 0.78% | 10,146 |
| Aug 16, 2026 | 534.19 | 549.99 | 531.51 | 534.68 | 534.68 | 0.09% | 6,088 |
| Aug 13, 2026 | 537.52 | 560.00 | 520.00 | 534.19 | 534.19 | -0.62% | 16,861 |
| Aug 12, 2026 | 552.62 | 569.99 | 536.00 | 537.52 | 537.52 | -2.73% | 14,174 |
| Aug 11, 2026 | 574.08 | 644.00 | 531.20 | 552.62 | 552.62 | -3.74% | 53,459 |
| Aug 10, 2026 | 485.69 | 579.00 | 484.20 | 574.08 | 574.08 | 18.20% | 92,896 |
| Aug 9, 2026 | 484.82 | 491.00 | 484.00 | 485.69 | 485.69 | 0.18% | 12,406 |
| Aug 6, 2026 | 487.46 | 492.70 | 483.00 | 484.82 | 484.82 | -0.54% | 10,835 |
| Aug 5, 2026 | 489.61 | 495.00 | 483.21 | 487.46 | 487.46 | -0.44% | 6,865 |
| Aug 4, 2026 | 503.70 | 510.00 | 486.00 | 489.61 | 489.61 | -2.80% | 17,594 |
| Aug 3, 2026 | 481.83 | 520.00 | 483.01 | 503.70 | 503.70 | 4.54% | 45,500 |
| Aug 2, 2026 | 461.39 | 504.94 | 462.00 | 481.83 | 481.83 | 4.43% | 42,506 |
| Jul 30, 2026 | 464.54 | 471.90 | 455.01 | 461.39 | 461.39 | -0.68% | 6,210 |
| Jul 29, 2026 | 467.71 | 472.10 | 440.01 | 464.54 | 464.54 | -0.68% | 7,307 |
| Jul 28, 2026 | 467.22 | 470.00 | 466.01 | 467.71 | 467.71 | 0.10% | 6,001 |
| Jul 27, 2026 | 468.39 | 471.00 | 466.00 | 467.22 | 467.22 | -0.25% | 7,584 |
| Jul 26, 2026 | 466.66 | 472.00 | 466.00 | 468.39 | 468.39 | 0.37% | 3,804 |
| Jul 22, 2026 | 471.11 | 474.98 | 465.00 | 466.66 | 466.66 | -0.94% | 9,847 |
| Jul 21, 2026 | 470.07 | 485.00 | 470.10 | 471.11 | 471.11 | 0.22% | 17,300 |
| Jul 20, 2026 | 460.96 | 475.00 | 452.00 | 470.07 | 470.07 | 1.98% | 15,860 |
| Jul 19, 2026 | 458.12 | 474.94 | 458.00 | 460.96 | 460.96 | 0.62% | 13,269 |
| Jul 16, 2026 | 473.60 | 488.99 | 455.02 | 458.12 | 458.12 | -3.27% | 40,673 |
| Jul 15, 2026 | 432.93 | 512.00 | 430.03 | 473.60 | 473.60 | 9.39% | 168,313 |
| 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 |