Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 11.52
+0.13 (1.14%)
At close: Oct 23, 2025
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.39 | 11.55 | 11.40 | 11.52 | 11.52 | 1.14% | 489,042 |
| Oct 22, 2025 | 11.62 | 11.89 | 11.36 | 11.39 | 11.39 | -1.98% | 1,984,261 |
| Oct 21, 2025 | 11.09 | 11.62 | 11.12 | 11.62 | 11.62 | 4.78% | 2,298,864 |
| Oct 20, 2025 | 10.97 | 11.40 | 11.03 | 11.09 | 11.09 | 1.09% | 1,050,055 |
| Oct 19, 2025 | 10.96 | 11.09 | 10.95 | 10.97 | 10.97 | 0.09% | 244,346 |
| Oct 16, 2025 | 10.91 | 11.00 | 10.89 | 10.96 | 10.96 | 0.46% | 259,854 |
| Oct 15, 2025 | 10.97 | 11.12 | 10.89 | 10.91 | 10.91 | -0.55% | 409,074 |
| Oct 14, 2025 | 11.02 | 11.20 | 10.95 | 10.97 | 10.97 | -0.45% | 465,460 |
| Oct 13, 2025 | 10.96 | 11.17 | 10.91 | 11.02 | 11.02 | 0.55% | 469,648 |
| Oct 12, 2025 | 11.02 | 11.20 | 10.95 | 10.96 | 10.96 | -0.54% | 522,085 |
| Oct 8, 2025 | 10.73 | 11.40 | 10.78 | 11.02 | 11.02 | 2.70% | 2,896,492 |
| Oct 7, 2025 | 10.50 | 10.77 | 10.38 | 10.73 | 10.73 | 2.19% | 823,326 |
| Oct 6, 2025 | 10.44 | 10.57 | 10.44 | 10.50 | 10.50 | 0.57% | 396,581 |
| Oct 5, 2025 | 10.43 | 10.60 | 10.41 | 10.44 | 10.44 | 0.10% | 655,557 |
| Oct 2, 2025 | 10.61 | 10.62 | 10.37 | 10.43 | 10.43 | -1.70% | 772,421 |
| Oct 1, 2025 | 10.72 | 10.75 | 10.56 | 10.61 | 10.61 | -1.03% | 539,907 |
| Sep 30, 2025 | 10.79 | 10.83 | 10.71 | 10.72 | 10.72 | -0.65% | 412,374 |
| Sep 29, 2025 | 10.86 | 10.90 | 10.79 | 10.79 | 10.79 | -0.64% | 207,966 |
| Sep 28, 2025 | 11.14 | 10.89 | 10.66 | 10.86 | 10.86 | -2.51% | 651,229 |
| Sep 25, 2025 | 11.35 | 11.39 | 11.12 | 11.14 | 10.69 | -1.85% | 738,097 |
| Sep 24, 2025 | 11.29 | 11.45 | 11.31 | 11.35 | 10.89 | 0.53% | 580,890 |
| Sep 23, 2025 | 10.92 | 11.39 | 10.93 | 11.29 | 10.83 | 3.39% | 1,512,367 |
| Sep 22, 2025 | 10.83 | 10.99 | 10.75 | 10.92 | 10.48 | 0.83% | 241,734 |
| Sep 21, 2025 | 10.88 | 11.10 | 10.70 | 10.83 | 10.39 | -0.46% | 769,061 |
| Sep 18, 2025 | 10.90 | 11.10 | 10.84 | 10.88 | 10.44 | -0.18% | 631,492 |
| Sep 17, 2025 | 10.90 | 11.10 | 10.68 | 10.90 | 10.46 | - | 553,005 |
| Sep 16, 2025 | 11.31 | 11.54 | 10.71 | 10.90 | 10.46 | -3.63% | 801,861 |
| Sep 15, 2025 | 11.35 | 11.46 | 11.01 | 11.31 | 10.85 | -0.35% | 595,309 |
| Sep 14, 2025 | 11.52 | 11.51 | 11.28 | 11.35 | 10.89 | -1.48% | 527,997 |
| Sep 11, 2025 | 11.57 | 11.72 | 11.48 | 11.52 | 11.06 | -0.43% | 726,443 |
| Sep 10, 2025 | 11.80 | 11.95 | 11.50 | 11.57 | 11.10 | -1.95% | 983,671 |
| Sep 9, 2025 | 11.51 | 12.40 | 11.66 | 11.80 | 11.32 | 2.52% | 3,690,336 |
| Sep 8, 2025 | 11.34 | 11.87 | 11.10 | 11.51 | 11.05 | 1.50% | 1,617,252 |
| Sep 7, 2025 | 11.55 | 11.67 | 11.31 | 11.34 | 10.88 | -1.82% | 932,471 |
| Sep 3, 2025 | 11.63 | 11.96 | 11.27 | 11.55 | 11.08 | -0.69% | 3,542,729 |
| Sep 2, 2025 | 10.97 | 11.91 | 11.20 | 11.63 | 11.16 | 6.02% | 4,580,358 |
| Sep 1, 2025 | 10.60 | 11.07 | 10.33 | 10.97 | 10.53 | 3.49% | 2,362,663 |
| Aug 31, 2025 | 9.79 | 10.74 | 9.82 | 10.60 | 10.17 | 8.27% | 3,480,584 |
| Aug 28, 2025 | 9.77 | 9.82 | 9.72 | 9.79 | 9.40 | 0.20% | 284,770 |
| Aug 27, 2025 | 9.76 | 9.81 | 9.71 | 9.77 | 9.38 | 0.10% | 197,806 |
| Aug 26, 2025 | 9.91 | 10.00 | 9.71 | 9.76 | 9.37 | -1.51% | 338,554 |
| Aug 25, 2025 | 9.67 | 10.08 | 9.65 | 9.91 | 9.51 | 2.48% | 761,862 |
| Aug 24, 2025 | 9.65 | 9.95 | 9.65 | 9.67 | 9.28 | 0.21% | 367,611 |
| Aug 21, 2025 | 9.93 | 10.06 | 9.62 | 9.65 | 9.26 | -2.82% | 704,250 |
| Aug 20, 2025 | 9.40 | 10.22 | 9.42 | 9.93 | 9.53 | 5.64% | 2,802,085 |
| Aug 19, 2025 | 9.30 | 9.45 | 9.32 | 9.40 | 9.02 | 1.08% | 259,026 |
| Aug 18, 2025 | 9.32 | 9.39 | 9.27 | 9.30 | 8.92 | -0.21% | 126,761 |
| Aug 17, 2025 | 9.32 | 9.49 | 9.25 | 9.32 | 8.94 | - | 185,449 |
| Aug 14, 2025 | 9.30 | 9.50 | 9.20 | 9.32 | 8.94 | 0.22% | 188,586 |
| Aug 13, 2025 | 9.24 | 9.66 | 9.20 | 9.30 | 8.92 | 0.65% | 1,155,229 |