Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 9.23
+0.05 (0.54%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.18 | 9.49 | 9.19 | 9.23 | 9.23 | 0.54% | 171,125 |
| Jul 30, 2025 | 9.51 | 9.65 | 9.10 | 9.18 | 9.18 | -3.47% | 452,740 |
| Jul 29, 2025 | 9.81 | 9.80 | 9.51 | 9.51 | 9.51 | -3.06% | 191,093 |
| Jul 28, 2025 | 9.98 | 10.00 | 9.75 | 9.81 | 9.81 | -1.70% | 114,928 |
| Jul 27, 2025 | 9.94 | 10.07 | 9.95 | 9.98 | 9.98 | 0.40% | 219,815 |
| Jul 23, 2025 | 10.25 | 10.60 | 9.75 | 9.94 | 9.94 | -2.98% | 374,220 |
| Jul 22, 2025 | 10.41 | 10.41 | 10.11 | 10.25 | 10.25 | -1.59% | 611,469 |
| Jul 21, 2025 | 10.05 | 10.42 | 10.05 | 10.41 | 10.41 | 3.58% | 629,443 |
| Jul 20, 2025 | 10.04 | 10.24 | 10.04 | 10.05 | 10.05 | 0.15% | 277,927 |
| Jul 17, 2025 | 10.06 | 10.30 | 10.01 | 10.04 | 10.04 | -0.23% | 361,902 |
| Jul 16, 2025 | 10.13 | 10.35 | 10.05 | 10.06 | 10.06 | -0.74% | 246,063 |
| Jul 15, 2025 | 10.31 | 10.46 | 10.07 | 10.13 | 10.13 | -1.75% | 675,013 |
| Jul 14, 2025 | 10.27 | 10.50 | 10.28 | 10.31 | 10.31 | 0.44% | 671,923 |
| Jul 13, 2025 | 10.26 | 10.49 | 10.22 | 10.27 | 10.27 | 0.08% | 267,633 |
| Jul 10, 2025 | 10.28 | 10.38 | 10.22 | 10.26 | 10.26 | -0.15% | 244,666 |
| Jul 9, 2025 | 10.45 | 10.65 | 10.28 | 10.28 | 10.28 | -1.66% | 487,489 |
| Jul 7, 2025 | 10.80 | 10.94 | 10.43 | 10.45 | 10.45 | -3.26% | 852,033 |
| Jul 6, 2025 | 10.25 | 10.82 | 10.25 | 10.80 | 10.80 | 5.34% | 3,128,738 |
| Jul 2, 2025 | 9.90 | 10.28 | 9.80 | 10.25 | 10.25 | 3.57% | 1,084,515 |
| Jul 1, 2025 | 10.09 | 10.28 | 9.79 | 9.90 | 9.90 | -1.86% | 883,882 |
| Jun 30, 2025 | 10.10 | 10.45 | 9.95 | 10.09 | 10.09 | -0.15% | 2,607,933 |
| Jun 29, 2025 | 9.23 | 10.20 | 9.34 | 10.10 | 10.10 | 9.52% | 5,299,113 |
| Jun 25, 2025 | 8.80 | 9.23 | 8.82 | 9.23 | 9.23 | 4.85% | 1,506,217 |
| Jun 24, 2025 | 8.55 | 8.84 | 8.55 | 8.80 | 8.80 | 2.90% | 254,527 |
| Jun 23, 2025 | 8.39 | 8.62 | 8.42 | 8.55 | 8.55 | 1.97% | 107,694 |
| Jun 22, 2025 | 8.11 | 8.42 | 7.95 | 8.39 | 8.39 | 3.42% | 133,686 |
| Jun 19, 2025 | 8.29 | 8.44 | 8.10 | 8.11 | 8.11 | -2.17% | 288,883 |
| Jun 18, 2025 | 8.26 | 8.40 | 8.03 | 8.29 | 8.29 | 0.36% | 85,751 |
| Jun 17, 2025 | 8.33 | 8.47 | 8.21 | 8.26 | 8.26 | -0.90% | 256,537 |
| Jun 16, 2025 | 8.30 | 8.63 | 8.25 | 8.33 | 8.33 | 0.46% | 54,121 |
| Jun 15, 2025 | 8.91 | 8.53 | 7.14 | 8.30 | 8.30 | -6.90% | 349,763 |
| Jun 12, 2025 | 8.92 | 9.04 | 8.87 | 8.91 | 8.91 | -0.09% | 372,535 |
| Jun 11, 2025 | 9.04 | 9.08 | 8.87 | 8.92 | 8.92 | -1.33% | 424,914 |
| Jun 10, 2025 | 8.94 | 9.19 | 8.94 | 9.04 | 9.04 | 1.10% | 512,958 |
| Jun 4, 2025 | 8.91 | 8.98 | 8.83 | 8.94 | 8.94 | 0.34% | 423,723 |
| Jun 3, 2025 | 9.00 | 9.11 | 8.89 | 8.91 | 8.91 | -1.00% | 848,166 |
| Jun 2, 2025 | 8.70 | 9.25 | 8.77 | 9.00 | 9.00 | 3.45% | 2,724,669 |
| Jun 1, 2025 | 8.48 | 8.70 | 8.48 | 8.70 | 8.70 | 2.65% | 369,618 |
| May 29, 2025 | 8.43 | 8.54 | 8.39 | 8.48 | 8.48 | 0.53% | 169,738 |
| May 28, 2025 | 8.44 | 8.55 | 8.41 | 8.43 | 8.43 | -0.09% | 255,199 |
| May 27, 2025 | 8.41 | 8.52 | 8.37 | 8.44 | 8.44 | 0.36% | 138,209 |
| May 26, 2025 | 8.46 | 8.48 | 8.39 | 8.41 | 8.41 | -0.61% | 209,367 |
| May 25, 2025 | 8.45 | 8.51 | 8.42 | 8.46 | 8.46 | 0.18% | 120,289 |
| May 22, 2025 | 8.45 | 8.52 | 8.42 | 8.45 | 8.45 | - | 83,738 |
| May 21, 2025 | 8.50 | 8.51 | 8.39 | 8.45 | 8.45 | -0.62% | 108,801 |
| May 20, 2025 | 8.36 | 8.52 | 8.39 | 8.50 | 8.50 | 1.71% | 138,623 |
| May 19, 2025 | 8.45 | 8.45 | 8.28 | 8.36 | 8.36 | -1.16% | 149,913 |
| May 18, 2025 | 8.56 | 8.63 | 8.41 | 8.45 | 8.45 | -1.23% | 245,734 |
| May 15, 2025 | 8.54 | 8.62 | 8.49 | 8.56 | 8.56 | 0.27% | 463,571 |
| May 14, 2025 | 8.49 | 8.59 | 8.50 | 8.54 | 8.54 | 0.53% | 124,438 |