Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt · Delayed Price · Currency is EGP 375.50
+2.38 (0.64%)
At close: Jun 24, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26, 2026 | 308.48 | 322.50 | 308.60 | 312.41 | 312.41 | 1.27% | 23,933 |
| Apr 23, 2026 | 309.51 | 315.00 | 306.01 | 308.48 | 308.48 | -0.33% | 8,539 |
| Apr 22, 2026 | 310.94 | 319.99 | 308.00 | 309.51 | 309.51 | -0.46% | 8,312 |
| Apr 21, 2026 | 325.01 | 330.00 | 309.00 | 310.94 | 310.94 | -4.33% | 44,452 |
| Apr 20, 2026 | 285.15 | 339.97 | 284.50 | 325.01 | 325.01 | 13.98% | 180,344 |
| Apr 19, 2026 | 284.99 | 288.98 | 284.00 | 285.15 | 285.15 | 0.06% | 9,590 |
| Apr 16, 2026 | 285.41 | 287.40 | 280.06 | 284.99 | 284.99 | -0.15% | 6,006 |
| Apr 15, 2026 | 285.09 | 289.00 | 285.11 | 285.41 | 285.41 | 0.11% | 7,645 |
| Apr 14, 2026 | 289.98 | 294.98 | 285.00 | 285.09 | 285.09 | -1.69% | 24,711 |
| Apr 9, 2026 | 262.47 | 307.00 | 262.97 | 289.98 | 289.98 | 10.48% | 101,206 |
| Apr 8, 2026 | 260.06 | 265.00 | 260.45 | 262.47 | 262.47 | 0.93% | 7,989 |
| Apr 7, 2026 | 260.76 | 264.98 | 260.00 | 260.06 | 260.06 | -0.27% | 11,960 |
| Apr 6, 2026 | 265.07 | 273.00 | 260.02 | 260.76 | 260.76 | -1.63% | 20,543 |