EGX:KZPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	10.50	10.57	10.32	10.33	10.33	-1.62%	429,570
Dec 28, 2025	10.49	10.60	10.46	10.50	10.50	0.10%	178,526
Dec 25, 2025	10.50	10.68	10.41	10.49	10.49	-0.10%	440,732
Dec 24, 2025	10.60	10.75	10.47	10.50	10.50	-0.94%	165,422
Dec 23, 2025	10.75	10.85	10.47	10.60	10.60	-1.40%	603,511
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