Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 10.05
+0.01 (0.10%)
At close: Apr 23, 2026
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.04 | 10.22 | 10.04 | 10.05 | 10.05 | 0.10% | 529,755 |
| Apr 22, 2026 | 10.07 | 10.17 | 10.02 | 10.04 | 10.04 | -0.30% | 443,866 |
| Apr 21, 2026 | 10.14 | 10.25 | 10.00 | 10.07 | 10.07 | -0.69% | 520,744 |
| Apr 20, 2026 | 10.16 | 10.27 | 10.09 | 10.14 | 10.14 | -0.20% | 343,678 |
| Apr 19, 2026 | 9.92 | 10.43 | 9.95 | 10.16 | 10.16 | 2.42% | 2,137,420 |
| Apr 16, 2026 | 9.87 | 9.95 | 9.81 | 9.92 | 9.92 | 0.51% | 595,615 |
| Apr 15, 2026 | 9.83 | 9.91 | 9.81 | 9.87 | 9.87 | 0.41% | 313,117 |
| Apr 14, 2026 | 9.83 | 9.94 | 9.82 | 9.83 | 9.83 | - | 256,445 |
| Apr 9, 2026 | 9.89 | 9.96 | 9.73 | 9.83 | 9.83 | -0.61% | 592,068 |
| Apr 8, 2026 | 9.89 | 10.00 | 9.85 | 9.89 | 9.89 | - | 240,202 |
| Apr 7, 2026 | 9.91 | 10.07 | 9.84 | 9.89 | 9.89 | -0.20% | 334,723 |
| Apr 6, 2026 | 9.85 | 9.98 | 9.84 | 9.91 | 9.91 | 0.61% | 157,907 |
| Apr 5, 2026 | 9.84 | 9.95 | 9.80 | 9.85 | 9.85 | 0.10% | 240,781 |
| Apr 2, 2026 | 9.85 | 9.98 | 9.76 | 9.84 | 9.84 | -0.10% | 66,546 |
| Apr 1, 2026 | 9.76 | 9.93 | 9.80 | 9.85 | 9.85 | 0.92% | 92,793 |
| Mar 31, 2026 | 9.78 | 10.00 | 9.74 | 9.76 | 9.76 | -0.20% | 326,900 |
| Mar 30, 2026 | 9.94 | 10.07 | 9.72 | 9.78 | 9.78 | -1.61% | 272,110 |
| Mar 29, 2026 | 9.99 | 10.18 | 9.85 | 9.94 | 9.94 | -0.50% | 304,762 |
| Mar 26, 2026 | 9.90 | 10.34 | 9.90 | 9.99 | 9.99 | 0.91% | 1,220,584 |
| Mar 25, 2026 | 9.94 | 10.06 | 9.88 | 9.90 | 9.90 | -0.40% | 325,869 |
| Mar 24, 2026 | 9.84 | 10.10 | 9.84 | 9.94 | 9.94 | 1.02% | 396,516 |
| Mar 18, 2026 | 9.76 | 9.85 | 9.71 | 9.84 | 9.84 | 0.82% | 214,895 |
| Mar 17, 2026 | 9.84 | 9.97 | 9.70 | 9.76 | 9.76 | -0.81% | 529,121 |
| Mar 16, 2026 | 9.91 | 9.98 | 9.81 | 9.84 | 9.84 | -0.71% | 231,016 |
| Mar 15, 2026 | 10.08 | 10.16 | 9.90 | 9.91 | 9.91 | -1.69% | 401,634 |
| Mar 12, 2026 | 10.05 | 10.25 | 10.00 | 10.08 | 10.08 | 0.30% | 596,514 |
| Mar 11, 2026 | 10.11 | 10.23 | 10.01 | 10.05 | 10.05 | -0.59% | 700,986 |
| Mar 10, 2026 | 10.46 | 10.54 | 10.01 | 10.11 | 10.11 | -3.35% | 1,005,007 |
| Mar 9, 2026 | 10.50 | 10.90 | 10.42 | 10.46 | 10.46 | -0.38% | 1,460,464 |
| Mar 8, 2026 | 9.92 | 10.68 | 10.10 | 10.50 | 10.50 | 5.85% | 3,085,620 |
| Mar 5, 2026 | 9.95 | 10.00 | 9.88 | 9.92 | 9.92 | -0.30% | 82,717 |
| Mar 4, 2026 | 10.08 | 10.45 | 9.87 | 9.95 | 9.95 | -1.29% | 533,232 |
| Mar 3, 2026 | 9.41 | 10.18 | 9.26 | 10.08 | 10.08 | 7.12% | 279,960 |
| Mar 2, 2026 | 9.30 | 9.48 | 9.35 | 9.41 | 9.41 | 1.18% | 125,303 |
| Mar 1, 2026 | 9.66 | 9.48 | 8.80 | 9.30 | 9.30 | -3.73% | 133,068 |
| Feb 26, 2026 | 9.67 | 9.81 | 9.53 | 9.66 | 9.66 | -0.10% | 172,824 |
| Feb 25, 2026 | 9.99 | 10.08 | 9.63 | 9.67 | 9.67 | -3.20% | 219,167 |
| Feb 24, 2026 | 9.99 | 10.13 | 9.95 | 9.99 | 9.99 | - | 95,120 |
| 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 |