Skip to main content
logo
Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.63
-0.07 (-0.80%)
At close: Jul 15, 2026

EGX:KZPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20268.648.778.638.708.700.69%1,135,077
Jul 13, 20268.458.768.458.648.642.25%2,175,234
Jul 12, 20268.448.528.408.458.450.12%657,658
Jul 9, 20268.478.548.378.448.44-0.35%541,840
Jul 8, 20268.488.558.438.478.47-0.12%544,829
Jul 7, 20268.338.588.368.488.481.80%1,233,186
Jul 6, 20268.568.658.268.338.33-2.69%1,429,695
Jul 5, 20268.478.658.438.568.561.06%264,016
Jul 1, 20268.408.508.388.478.470.83%327,839
Jun 30, 20268.408.568.328.408.40-408,506
Jun 29, 20268.388.508.308.408.400.24%192,655
Jun 28, 20268.638.748.358.388.38-2.90%261,652
Jun 25, 20268.809.248.608.638.63-1.93%737,328
Jun 24, 20268.838.918.758.808.80-0.38%485,301
Jun 23, 20268.989.038.838.838.83-1.67%426,833
Jun 22, 20268.939.008.888.988.980.65%519,967
Jun 21, 20268.819.038.828.938.931.32%733,339
Jun 17, 20268.828.908.768.818.81-0.09%283,335
Jun 16, 20268.788.868.788.828.820.38%204,718
Jun 15, 20268.878.928.778.788.78-0.94%629,112
Jun 14, 20268.779.088.848.878.871.14%472,312
Jun 11, 20268.939.088.758.778.77-1.77%924,792
Jun 10, 20268.839.588.918.938.931.04%4,390,801
Jun 9, 20268.778.938.758.838.830.76%390,622
Jun 8, 20268.918.938.738.778.77-1.59%512,657
Jun 7, 20268.858.988.758.918.910.66%737,073
Jun 4, 20268.888.998.738.858.85-0.38%373,537
Jun 3, 20269.029.138.888.888.88-1.48%608,746
Jun 2, 20268.839.138.839.029.022.17%786,153
Jun 1, 20268.638.838.628.838.822.32%407,811
May 25, 20268.698.808.588.638.62-0.77%607,990
May 24, 20268.688.868.688.698.690.10%304,908
May 21, 20268.638.758.618.688.680.58%457,850
May 20, 20268.878.988.588.638.63-2.63%825,443
May 19, 20268.909.088.838.878.87-0.37%584,412
May 18, 20269.089.248.798.908.90-2.02%1,124,137
May 17, 20269.429.459.069.089.08-3.54%2,253,565
May 14, 20269.589.609.259.429.42-1.74%2,900,902
May 13, 20269.489.679.429.589.581.05%2,471,288
May 12, 20269.299.549.319.489.482.06%3,114,804
May 11, 20268.859.338.929.299.294.99%4,886,302
May 10, 20268.638.988.678.858.852.51%1,375,457
May 6, 20268.638.728.638.638.630.10%498,607
May 5, 20268.768.818.618.638.62-1.52%704,195
May 4, 20268.939.008.748.768.76-1.96%1,151,939
May 3, 20268.559.088.638.938.934.48%3,685,539
Apr 30, 20268.468.748.478.558.551.08%1,946,343
Apr 29, 20268.498.608.448.468.46-0.39%667,708
Apr 28, 20268.478.548.398.498.490.30%351,457
Apr 27, 20268.448.538.448.478.470.30%396,160