Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
10.43
-0.18 (-1.70%)
At close: Oct 2, 2025

EGX:KZPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202510.6110.6210.3710.4310.43-1.70%772,421
Oct 1, 202510.7210.7510.5610.6110.61-1.03%539,907
Sep 30, 202510.7910.8310.7110.7210.72-0.65%412,374
Sep 29, 202510.8610.9010.7910.7910.79-0.64%207,966
Sep 28, 202511.1410.8910.6610.8610.86-2.51%651,229
Sep 25, 202511.3511.3911.1211.1410.69-1.85%738,097
Sep 24, 202511.2911.4511.3111.3510.890.53%580,890
Sep 23, 202510.9211.3910.9311.2910.833.39%1,512,367
Sep 22, 202510.8310.9910.7510.9210.480.83%241,734
Sep 21, 202510.8811.1010.7010.8310.39-0.46%769,061
Sep 18, 202510.9011.1010.8410.8810.44-0.18%631,492
Sep 17, 202510.9011.1010.6810.9010.46-553,005
Sep 16, 202511.3111.5410.7110.9010.46-3.63%801,861
Sep 15, 202511.3511.4611.0111.3110.85-0.35%595,309
Sep 14, 202511.5211.5111.2811.3510.89-1.48%527,997
Sep 11, 202511.5711.7211.4811.5211.06-0.43%726,443
Sep 10, 202511.8011.9511.5011.5711.10-1.95%983,671
Sep 9, 202511.5112.4011.6611.8011.322.52%3,690,336
Sep 8, 202511.3411.8711.1011.5111.051.50%1,617,252
Sep 7, 202511.5511.6711.3111.3410.88-1.82%932,471
Sep 3, 202511.6311.9611.2711.5511.08-0.69%3,542,729
Sep 2, 202510.9711.9111.2011.6311.166.02%4,580,358
Sep 1, 202510.6011.0710.3310.9710.533.49%2,362,663
Aug 31, 20259.7910.749.8210.6010.178.27%3,480,584
Aug 28, 20259.779.829.729.799.400.20%284,770
Aug 27, 20259.769.819.719.779.380.10%197,806
Aug 26, 20259.9110.009.719.769.37-1.51%338,554
Aug 25, 20259.6710.089.659.919.512.48%761,862
Aug 24, 20259.659.959.659.679.280.21%367,611
Aug 21, 20259.9310.069.629.659.26-2.82%704,250
Aug 20, 20259.4010.229.429.939.535.64%2,802,085
Aug 19, 20259.309.459.329.409.021.08%259,026
Aug 18, 20259.329.399.279.308.92-0.21%126,761
Aug 17, 20259.329.499.259.328.94-185,449
Aug 14, 20259.309.509.209.328.940.22%188,586
Aug 13, 20259.249.669.209.308.920.65%1,155,229
Aug 12, 20259.179.299.209.248.870.76%157,505
Aug 11, 20259.189.289.169.178.80-0.11%96,420
Aug 10, 20259.179.369.139.188.810.11%145,576
Aug 7, 20259.199.379.079.178.80-0.22%424,301
Aug 6, 20259.329.389.139.198.82-1.39%296,557
Aug 5, 20259.279.469.309.328.940.54%136,682
Aug 4, 20259.069.609.119.278.902.32%365,796
Aug 3, 20259.239.449.039.068.69-1.84%390,847
Jul 31, 20259.189.499.199.238.860.54%171,125
Jul 30, 20259.519.659.109.188.81-3.47%452,740
Jul 29, 20259.819.809.519.519.13-3.06%191,093
Jul 28, 20259.9810.009.759.819.41-1.70%114,928
Jul 27, 20259.9410.079.959.989.580.40%219,815
Jul 23, 202510.2510.609.759.949.54-2.98%374,220