Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 10.08
+0.03 (0.30%)
At close: Mar 12, 2026
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 10.05 | 10.25 | 10.00 | 10.08 | 10.08 | 0.30% | 596,514 |
| Mar 11, 2026 | 10.11 | 10.23 | 10.01 | 10.05 | 10.05 | -0.59% | 700,986 |
| Mar 10, 2026 | 10.46 | 10.54 | 10.01 | 10.11 | 10.11 | -3.35% | 1,005,007 |
| Mar 9, 2026 | 10.50 | 10.90 | 10.42 | 10.46 | 10.46 | -0.38% | 1,460,464 |
| Mar 8, 2026 | 9.92 | 10.68 | 10.10 | 10.50 | 10.50 | 5.85% | 3,085,620 |
| Mar 5, 2026 | 9.95 | 10.00 | 9.88 | 9.92 | 9.92 | -0.30% | 82,717 |
| Mar 4, 2026 | 10.08 | 10.45 | 9.87 | 9.95 | 9.95 | -1.29% | 533,232 |
| Mar 3, 2026 | 9.41 | 10.18 | 9.26 | 10.08 | 10.08 | 7.12% | 279,960 |
| Mar 2, 2026 | 9.30 | 9.48 | 9.35 | 9.41 | 9.41 | 1.18% | 125,303 |
| Mar 1, 2026 | 9.66 | 9.48 | 8.80 | 9.30 | 9.30 | -3.73% | 133,068 |
| Feb 26, 2026 | 9.67 | 9.81 | 9.53 | 9.66 | 9.66 | -0.10% | 172,824 |
| Feb 25, 2026 | 9.99 | 10.08 | 9.63 | 9.67 | 9.67 | -3.20% | 219,167 |
| Feb 24, 2026 | 9.99 | 10.13 | 9.95 | 9.99 | 9.99 | - | 95,120 |
| Feb 23, 2026 | 9.94 | 10.09 | 9.94 | 9.99 | 9.99 | 0.50% | 142,374 |
| Feb 22, 2026 | 10.16 | 10.18 | 9.80 | 9.94 | 9.94 | -2.17% | 234,836 |
| Feb 19, 2026 | 10.33 | 10.45 | 10.11 | 10.16 | 10.16 | -1.65% | 195,733 |
| Feb 18, 2026 | 10.26 | 10.45 | 10.29 | 10.33 | 10.33 | 0.68% | 290,244 |
| Feb 17, 2026 | 10.24 | 10.45 | 10.13 | 10.26 | 10.26 | 0.20% | 693,932 |
| Feb 16, 2026 | 10.26 | 10.36 | 10.15 | 10.24 | 10.24 | -0.19% | 237,707 |
| Feb 15, 2026 | 10.18 | 10.45 | 10.15 | 10.26 | 10.26 | 0.79% | 471,063 |
| Feb 12, 2026 | 10.16 | 10.24 | 10.10 | 10.18 | 10.18 | 0.20% | 91,216 |
| Feb 11, 2026 | 10.31 | 10.41 | 10.11 | 10.16 | 10.16 | -1.45% | 316,933 |
| Feb 10, 2026 | 10.19 | 10.53 | 10.11 | 10.31 | 10.31 | 1.18% | 869,667 |
| Feb 9, 2026 | 10.27 | 10.37 | 10.15 | 10.19 | 10.19 | -0.78% | 166,916 |
| Feb 8, 2026 | 10.09 | 10.37 | 10.01 | 10.27 | 10.27 | 1.78% | 669,828 |
| Feb 5, 2026 | 10.18 | 10.30 | 10.04 | 10.09 | 10.09 | -0.88% | 177,452 |
| Feb 4, 2026 | 10.08 | 10.28 | 10.05 | 10.18 | 10.18 | 0.99% | 341,372 |
| Feb 3, 2026 | 10.00 | 10.22 | 9.96 | 10.08 | 10.08 | 0.80% | 280,692 |
| Feb 2, 2026 | 9.89 | 10.10 | 9.88 | 10.00 | 10.00 | 1.11% | 188,868 |
| Feb 1, 2026 | 9.82 | 10.05 | 9.78 | 9.89 | 9.89 | 0.71% | 208,202 |
| Jan 28, 2026 | 10.01 | 10.14 | 9.78 | 9.82 | 9.82 | -1.90% | 339,992 |
| Jan 27, 2026 | 10.03 | 10.14 | 9.98 | 10.01 | 10.01 | -0.20% | 262,925 |
| Jan 26, 2026 | 10.15 | 10.24 | 10.01 | 10.03 | 10.03 | -1.18% | 255,745 |
| Jan 25, 2026 | 10.26 | 10.50 | 10.14 | 10.15 | 10.15 | -1.07% | 330,892 |
| Jan 22, 2026 | 10.41 | 10.67 | 10.20 | 10.26 | 10.26 | -1.44% | 1,123,003 |
| Jan 21, 2026 | 10.07 | 10.45 | 10.00 | 10.41 | 10.41 | 3.38% | 802,879 |
| Jan 20, 2026 | 10.17 | 10.28 | 10.05 | 10.07 | 10.07 | -0.98% | 253,140 |
| Jan 19, 2026 | 9.90 | 10.28 | 9.81 | 10.17 | 10.17 | 2.73% | 223,587 |
| Jan 18, 2026 | 9.72 | 10.00 | 9.70 | 9.90 | 9.90 | 1.85% | 59,561 |
| Jan 15, 2026 | 9.80 | 9.98 | 9.71 | 9.72 | 9.72 | -0.82% | 138,164 |
| Jan 14, 2026 | 9.95 | 10.00 | 9.75 | 9.80 | 9.80 | -1.51% | 260,150 |
| Jan 13, 2026 | 9.97 | 10.20 | 9.94 | 9.95 | 9.95 | -0.20% | 304,948 |
| Jan 12, 2026 | 10.29 | 10.39 | 9.93 | 9.97 | 9.97 | -3.11% | 531,071 |
| Jan 11, 2026 | 10.20 | 10.42 | 10.11 | 10.29 | 10.29 | 0.88% | 257,700 |
| Jan 8, 2026 | 10.28 | 10.40 | 10.10 | 10.20 | 10.20 | -0.78% | 124,499 |
| Jan 6, 2026 | 10.10 | 10.42 | 10.08 | 10.28 | 10.28 | 1.78% | 256,791 |
| Jan 5, 2026 | 10.20 | 10.30 | 9.98 | 10.10 | 10.10 | -0.98% | 227,645 |
| Jan 4, 2026 | 10.20 | 10.43 | 10.16 | 10.20 | 10.20 | - | 167,831 |
| Dec 31, 2025 | 10.30 | 10.40 | 10.16 | 10.20 | 10.20 | -0.97% | 337,407 |
| Dec 30, 2025 | 10.33 | 10.49 | 10.28 | 10.30 | 10.30 | -0.29% | 388,157 |