Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
11.52
+0.13 (1.14%)
At close: Oct 23, 2025

EGX:KZPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202511.3911.5511.4011.5211.521.14%489,042
Oct 22, 202511.6211.8911.3611.3911.39-1.98%1,984,261
Oct 21, 202511.0911.6211.1211.6211.624.78%2,298,864
Oct 20, 202510.9711.4011.0311.0911.091.09%1,050,055
Oct 19, 202510.9611.0910.9510.9710.970.09%244,346
Oct 16, 202510.9111.0010.8910.9610.960.46%259,854
Oct 15, 202510.9711.1210.8910.9110.91-0.55%409,074
Oct 14, 202511.0211.2010.9510.9710.97-0.45%465,460
Oct 13, 202510.9611.1710.9111.0211.020.55%469,648
Oct 12, 202511.0211.2010.9510.9610.96-0.54%522,085
Oct 8, 202510.7311.4010.7811.0211.022.70%2,896,492
Oct 7, 202510.5010.7710.3810.7310.732.19%823,326
Oct 6, 202510.4410.5710.4410.5010.500.57%396,581
Oct 5, 202510.4310.6010.4110.4410.440.10%655,557
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