Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 586.48
+12.62 (2.20%)
At close: Oct 20, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 573.86 | 591.97 | 565.00 | 586.48 | 586.48 | 2.20% | 4,390 |
| Oct 19, 2026 | 587.68 | 585.00 | 502.25 | 573.86 | 573.86 | -2.35% | 28,148 |
| Oct 18, 2026 | 606.99 | 609.00 | 586.63 | 587.68 | 587.68 | -3.18% | 8,263 |
| Oct 15, 2026 | 606.98 | 607.39 | 592.22 | 606.99 | 606.99 | - | 3,961 |
| Oct 14, 2026 | 594.11 | 610.00 | 588.00 | 606.98 | 606.98 | 2.17% | 5,634 |
| Oct 13, 2026 | 592.63 | 606.00 | 586.02 | 594.11 | 594.11 | 0.25% | 10,365 |
| Oct 12, 2026 | 598.88 | 600.99 | 591.01 | 592.63 | 592.63 | -1.04% | 3,749 |
| Oct 11, 2026 | 602.90 | 608.00 | 595.19 | 598.88 | 598.88 | -0.67% | 4,047 |
| Oct 7, 2026 | 599.44 | 619.90 | 586.00 | 602.90 | 602.90 | 0.58% | 6,482 |
| Oct 6, 2026 | 602.10 | 604.99 | 595.11 | 599.44 | 599.44 | -0.44% | 3,536 |
| Oct 5, 2026 | 606.25 | 612.99 | 595.01 | 602.10 | 602.10 | -0.68% | 3,162 |
| Oct 4, 2026 | 595.69 | 613.50 | 599.00 | 606.25 | 606.25 | 1.77% | 9,058 |
| Oct 1, 2026 | 576.31 | 600.00 | 570.00 | 595.69 | 595.69 | 3.36% | 14,479 |
| Sep 30, 2026 | 575.51 | 590.70 | 565.26 | 576.31 | 576.31 | 0.14% | 6,925 |
| Sep 29, 2026 | 560.71 | 594.00 | 558.50 | 575.51 | 575.51 | 2.64% | 13,518 |
| Sep 28, 2026 | 560.05 | 562.99 | 550.20 | 560.71 | 560.71 | 0.12% | 9,819 |
| Sep 27, 2026 | 561.41 | 563.00 | 557.72 | 560.05 | 560.05 | -0.24% | 6,576 |
| Sep 24, 2026 | 563.28 | 570.00 | 556.50 | 561.41 | 561.41 | -0.33% | 5,944 |
| Sep 23, 2026 | 564.43 | 570.00 | 560.51 | 563.28 | 563.28 | -0.20% | 1,781 |
| Sep 22, 2026 | 558.97 | 572.99 | 560.00 | 564.43 | 564.43 | 0.98% | 4,851 |
| Sep 21, 2026 | 556.96 | 563.00 | 556.21 | 558.97 | 558.97 | 0.36% | 6,876 |
| Sep 20, 2026 | 555.00 | 584.99 | 546.54 | 556.96 | 556.96 | 0.35% | 12,946 |
| Sep 17, 2026 | 532.22 | 555.00 | 532.24 | 555.00 | 555.00 | 4.28% | 9,568 |
| Sep 16, 2026 | 532.43 | 541.50 | 531.02 | 532.22 | 532.22 | -0.04% | 3,576 |
| Sep 15, 2026 | 530.32 | 534.60 | 530.00 | 532.43 | 532.43 | 0.40% | 2,353 |
| Sep 14, 2026 | 536.08 | 538.99 | 530.00 | 530.32 | 530.32 | -1.07% | 7,103 |
| Sep 13, 2026 | 536.31 | 540.00 | 535.50 | 536.08 | 536.08 | -0.04% | 3,435 |
| Sep 10, 2026 | 538.57 | 540.50 | 535.01 | 536.31 | 536.31 | -0.42% | 2,593 |
| Sep 9, 2026 | 540.10 | 542.00 | 538.00 | 538.57 | 538.57 | -0.28% | 3,072 |
| Sep 8, 2026 | 540.65 | 546.00 | 540.00 | 540.10 | 540.10 | -0.10% | 3,881 |
| Sep 7, 2026 | 540.59 | 545.00 | 538.00 | 540.65 | 540.65 | 0.01% | 4,486 |
| Sep 6, 2026 | 544.13 | 549.99 | 540.00 | 540.59 | 540.59 | -0.65% | 7,472 |
| Sep 3, 2026 | 546.76 | 555.00 | 542.20 | 544.13 | 544.13 | -0.48% | 6,307 |
| Sep 2, 2026 | 548.97 | 552.00 | 545.00 | 546.76 | 546.76 | -0.40% | 3,530 |
| Sep 1, 2026 | 548.10 | 556.90 | 544.50 | 548.97 | 548.97 | 0.16% | 6,552 |
| Aug 31, 2026 | 546.27 | 564.90 | 546.00 | 548.10 | 548.10 | 0.33% | 11,657 |
| Aug 30, 2026 | 544.16 | 551.79 | 544.00 | 546.27 | 546.27 | 0.39% | 4,156 |
| Aug 26, 2026 | 540.32 | 558.96 | 540.53 | 544.16 | 544.16 | 0.71% | 10,591 |
| Aug 25, 2026 | 543.78 | 550.00 | 540.00 | 540.32 | 540.32 | -0.64% | 3,712 |
| 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 |