Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 13.02
+0.02 (0.15%)
At close: Oct 4, 2026
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.59 | 13.00 | 12.72 | 13.00 | 13.00 | 3.26% | 258,667 |
| Sep 30, 2026 | 12.90 | 12.85 | 12.15 | 12.59 | 12.59 | -2.40% | 499,708 |
| Sep 29, 2026 | 13.41 | 13.50 | 12.85 | 12.90 | 12.90 | -3.80% | 839,083 |
| Sep 28, 2026 | 13.53 | 13.69 | 13.10 | 13.41 | 13.41 | -0.89% | 302,339 |
| Sep 27, 2026 | 13.90 | 14.20 | 13.50 | 13.53 | 13.53 | -2.66% | 932,675 |
| Sep 24, 2026 | 13.70 | 14.00 | 13.30 | 13.90 | 13.90 | 1.46% | 1,402,700 |
| Sep 23, 2026 | 13.69 | 13.96 | 13.04 | 13.70 | 13.70 | 0.07% | 299,701 |
| Sep 22, 2026 | 13.63 | 13.95 | 13.62 | 13.69 | 13.69 | 0.44% | 237,963 |
| Sep 21, 2026 | 14.31 | 14.60 | 13.60 | 13.63 | 13.63 | -4.75% | 590,279 |
| Sep 20, 2026 | 14.35 | 14.89 | 14.31 | 14.31 | 14.31 | -0.28% | 1,015,221 |
| Sep 17, 2026 | 14.45 | 14.69 | 14.25 | 14.35 | 14.35 | -0.69% | 1,298,390 |
| Sep 16, 2026 | 14.20 | 14.52 | 14.11 | 14.45 | 14.45 | 1.76% | 931,908 |
| Sep 15, 2026 | 13.89 | 14.39 | 13.71 | 14.20 | 14.20 | 2.23% | 1,494,582 |
| Sep 14, 2026 | 13.92 | 14.00 | 13.60 | 13.89 | 13.89 | -0.22% | 1,893,952 |
| Sep 13, 2026 | 14.37 | 14.40 | 13.90 | 13.92 | 13.92 | -3.13% | 1,804,918 |
| Sep 10, 2026 | 14.55 | 14.83 | 14.30 | 14.37 | 14.37 | -1.24% | 2,063,684 |
| Sep 9, 2026 | 14.32 | 14.79 | 14.20 | 14.55 | 14.55 | 1.61% | 7,054,619 |
| Sep 8, 2026 | 13.49 | 14.63 | 13.51 | 14.32 | 14.32 | 6.15% | 7,573,282 |
| Sep 7, 2026 | 13.05 | 13.92 | 13.20 | 13.49 | 13.49 | 3.37% | 7,760,983 |
| Sep 6, 2026 | 12.91 | 13.18 | 12.92 | 13.05 | 13.05 | 1.08% | 1,223,692 |
| Sep 3, 2026 | 12.80 | 13.18 | 12.82 | 12.91 | 12.91 | 0.86% | 1,119,382 |
| Sep 2, 2026 | 13.07 | 13.39 | 12.80 | 12.80 | 12.80 | -2.07% | 1,533,567 |
| Sep 1, 2026 | 12.97 | 13.37 | 12.98 | 13.07 | 13.07 | 0.77% | 2,538,797 |
| Aug 31, 2026 | 12.73 | 13.34 | 12.72 | 12.97 | 12.97 | 1.89% | 2,637,707 |
| Aug 30, 2026 | 12.80 | 13.00 | 12.60 | 12.73 | 12.73 | -0.55% | 1,713,054 |
| Aug 26, 2026 | 13.12 | 13.40 | 12.75 | 12.80 | 12.80 | -2.44% | 1,495,156 |
| Aug 25, 2026 | 13.21 | 13.78 | 12.90 | 13.12 | 13.12 | -0.68% | 5,789,179 |
| Aug 24, 2026 | 13.77 | 13.81 | 12.99 | 13.21 | 13.21 | -4.07% | 3,019,874 |
| Aug 23, 2026 | 14.79 | 15.10 | 13.75 | 13.77 | 13.77 | -6.90% | 6,852,729 |
| Aug 20, 2026 | 13.99 | 16.74 | 13.40 | 14.79 | 14.79 | 5.72% | 20,433,230 |
| Aug 19, 2026 | 12.21 | 14.65 | 12.16 | 13.99 | 13.99 | 14.58% | 12,702,620 |
| Aug 18, 2026 | 12.24 | 12.39 | 12.14 | 12.21 | 12.21 | -0.25% | 2,393,941 |
| Aug 17, 2026 | 12.11 | 13.29 | 11.50 | 12.24 | 12.24 | 1.07% | 5,836,935 |
| Aug 16, 2026 | 10.48 | 12.45 | 10.60 | 12.11 | 12.11 | 15.55% | 8,274,261 |
| Aug 13, 2026 | 9.61 | 10.52 | 9.63 | 10.48 | 10.48 | 9.05% | 6,189,093 |
| Aug 12, 2026 | 9.64 | 9.78 | 9.45 | 9.61 | 9.61 | -0.31% | 2,008,892 |
| Aug 11, 2026 | 8.93 | 9.65 | 9.00 | 9.64 | 9.64 | 7.95% | 5,136,900 |
| Aug 10, 2026 | 8.92 | 9.06 | 8.80 | 8.93 | 8.93 | 0.11% | 774,786 |
| Aug 9, 2026 | 8.91 | 9.00 | 8.87 | 8.92 | 8.92 | 0.11% | 449,790 |
| Aug 6, 2026 | 9.05 | 9.07 | 8.86 | 8.91 | 8.91 | -1.55% | 664,642 |
| Aug 5, 2026 | 8.75 | 9.10 | 8.77 | 9.05 | 9.05 | 3.43% | 2,468,211 |
| Aug 4, 2026 | 8.75 | 8.80 | 8.69 | 8.75 | 8.75 | - | 334,969 |
| Aug 3, 2026 | 8.74 | 8.83 | 8.70 | 8.75 | 8.75 | 0.11% | 523,859 |
| Aug 2, 2026 | 8.50 | 8.84 | 8.53 | 8.74 | 8.74 | 2.82% | 1,146,403 |
| Jul 30, 2026 | 8.60 | 8.61 | 8.44 | 8.50 | 8.50 | -1.16% | 460,979 |
| Jul 29, 2026 | 8.54 | 8.60 | 8.42 | 8.60 | 8.60 | 0.70% | 486,218 |
| Jul 28, 2026 | 8.59 | 8.65 | 8.52 | 8.54 | 8.54 | -0.58% | 352,170 |
| Jul 27, 2026 | 8.59 | 8.65 | 8.56 | 8.59 | 8.59 | - | 270,797 |
| Jul 26, 2026 | 8.59 | 8.64 | 8.55 | 8.59 | 8.59 | - | 283,119 |
| Jul 22, 2026 | 8.58 | 8.65 | 8.57 | 8.59 | 8.59 | 0.12% | 302,722 |