EGX:KZPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.38	11.60	11.30	11.50	11.50	1.05%	2,059,407
May 12, 2026	11.15	11.45	11.17	11.38	11.38	2.06%	2,595,671
May 11, 2026	10.62	11.20	10.70	11.15	11.15	4.99%	4,071,919
May 10, 2026	10.36	10.77	10.40	10.62	10.62	2.51%	1,146,215
May 6, 2026	10.35	10.46	10.36	10.36	10.36	0.10%	415,506
May 5, 2026	10.51	10.57	10.33	10.35	10.35	-1.52%	586,830
May 4, 2026	10.72	10.80	10.49	10.51	10.51	-1.96%	959,950
May 3, 2026	10.26	10.89	10.36	10.72	10.72	4.48%	3,071,283
Apr 30, 2026	10.15	10.49	10.16	10.26	10.26	1.08%	1,621,953
Apr 29, 2026	10.19	10.32	10.13	10.15	10.15	-0.39%	556,424
Apr 28, 2026	10.16	10.25	10.07	10.19	10.19	0.30%	292,882
Apr 27, 2026	10.13	10.24	10.13	10.16	10.16	0.30%	330,134
Apr 26, 2026	10.05	10.15	10.07	10.13	10.13	0.80%	395,779
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