EGX:KZPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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