Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 10.60
-0.15 (-1.40%)
At close: Dec 23, 2025
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.41 | 10.97 | 10.49 | 10.75 | 10.75 | 3.27% | 1,144,322 |
| Dec 21, 2025 | 10.40 | 10.59 | 10.39 | 10.41 | 10.41 | 0.10% | 298,803 |
| Dec 18, 2025 | 10.33 | 10.62 | 10.35 | 10.40 | 10.40 | 0.68% | 279,041 |
| Dec 17, 2025 | 10.55 | 10.57 | 10.01 | 10.33 | 10.33 | -2.09% | 476,854 |
| Dec 16, 2025 | 10.53 | 10.74 | 10.43 | 10.55 | 10.55 | 0.19% | 371,373 |
| Dec 15, 2025 | 10.63 | 10.82 | 10.51 | 10.53 | 10.53 | -0.94% | 281,262 |
| Dec 14, 2025 | 10.24 | 11.00 | 10.25 | 10.63 | 10.63 | 3.81% | 2,927,507 |
| Dec 11, 2025 | 10.10 | 10.33 | 10.13 | 10.24 | 10.24 | 1.39% | 416,535 |
| Dec 10, 2025 | 10.22 | 10.27 | 10.01 | 10.10 | 10.10 | -1.17% | 155,429 |
| Dec 9, 2025 | 10.25 | 10.34 | 10.12 | 10.22 | 10.22 | -0.29% | 283,945 |
| Dec 8, 2025 | 9.80 | 10.30 | 9.82 | 10.25 | 10.25 | 4.59% | 728,958 |
| Dec 7, 2025 | 9.80 | 9.85 | 9.61 | 9.80 | 9.80 | - | 327,904 |
| Dec 4, 2025 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | -0.20% | 254,713 |
| Dec 3, 2025 | 9.81 | 9.98 | 9.80 | 9.82 | 9.82 | 0.10% | 269,455 |
| Dec 2, 2025 | 9.82 | 9.98 | 9.80 | 9.81 | 9.81 | -0.10% | 129,436 |
| Dec 1, 2025 | 9.94 | 10.08 | 9.80 | 9.82 | 9.82 | -1.21% | 186,351 |
| Nov 30, 2025 | 9.85 | 10.00 | 9.82 | 9.94 | 9.94 | 0.91% | 164,752 |
| Nov 27, 2025 | 9.97 | 9.97 | 9.82 | 9.85 | 9.85 | -1.20% | 273,673 |
| Nov 26, 2025 | 10.09 | 10.22 | 9.94 | 9.97 | 9.97 | -1.19% | 330,342 |
| Nov 25, 2025 | 10.45 | 10.49 | 10.04 | 10.09 | 10.09 | -3.44% | 292,410 |
| Nov 24, 2025 | 10.48 | 10.53 | 10.36 | 10.45 | 10.45 | -0.29% | 216,336 |
| Nov 23, 2025 | 10.45 | 10.70 | 10.45 | 10.48 | 10.48 | 0.29% | 102,301 |
| Nov 20, 2025 | 10.44 | 10.78 | 10.44 | 10.45 | 10.45 | 0.10% | 344,999 |
| Nov 19, 2025 | 10.47 | 10.68 | 10.38 | 10.44 | 10.44 | -0.29% | 315,926 |
| Nov 18, 2025 | 10.64 | 10.82 | 10.43 | 10.47 | 10.47 | -1.60% | 279,298 |
| Nov 17, 2025 | 10.53 | 10.67 | 10.41 | 10.64 | 10.64 | 1.04% | 258,816 |
| Nov 16, 2025 | 10.85 | 10.87 | 10.50 | 10.53 | 10.53 | -2.95% | 664,170 |
| Nov 13, 2025 | 10.90 | 10.94 | 10.81 | 10.85 | 10.85 | -0.46% | 213,199 |
| Nov 12, 2025 | 10.98 | 11.00 | 10.83 | 10.90 | 10.90 | -0.73% | 565,121 |
| Nov 11, 2025 | 11.00 | 11.10 | 10.90 | 10.98 | 10.98 | -0.18% | 548,831 |
| Nov 10, 2025 | 11.16 | 11.24 | 10.98 | 11.00 | 11.00 | -1.43% | 421,230 |
| Nov 9, 2025 | 11.20 | 11.59 | 11.15 | 11.16 | 11.16 | -0.36% | 859,284 |
| Nov 6, 2025 | 10.97 | 11.24 | 10.90 | 11.20 | 11.20 | 2.10% | 339,880 |
| Nov 5, 2025 | 11.15 | 11.29 | 10.89 | 10.97 | 10.97 | -1.61% | 237,910 |
| Nov 4, 2025 | 11.26 | 11.44 | 11.09 | 11.15 | 11.15 | -0.98% | 411,505 |
| Nov 3, 2025 | 10.99 | 11.35 | 10.88 | 11.26 | 11.26 | 2.46% | 479,093 |
| Nov 2, 2025 | 11.33 | 11.40 | 10.81 | 10.99 | 10.99 | -3.00% | 432,584 |
| Oct 30, 2025 | 11.38 | 11.45 | 11.27 | 11.33 | 11.33 | -0.44% | 263,298 |
| Oct 29, 2025 | 11.49 | 11.59 | 11.25 | 11.38 | 11.38 | -0.96% | 274,423 |
| Oct 28, 2025 | 11.54 | 11.65 | 11.47 | 11.49 | 11.49 | -0.43% | 401,195 |
| Oct 27, 2025 | 11.62 | 11.75 | 11.51 | 11.54 | 11.54 | -0.69% | 445,817 |
| Oct 26, 2025 | 11.52 | 11.78 | 11.50 | 11.62 | 11.62 | 0.87% | 738,553 |
| 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 |