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
8.80
-0.03 (-0.38%)
At close: Jun 24, 2026

EGX:KZPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20268.838.918.758.808.80-0.38%485,303
Jun 23, 20268.989.038.838.838.83-1.67%426,835
Jun 22, 20268.939.008.888.988.980.65%519,970
Jun 21, 20268.819.038.828.938.921.32%733,342
Jun 17, 20268.828.908.768.818.81-0.09%283,337
Jun 16, 20268.788.868.788.828.820.38%204,719
Jun 15, 20268.878.928.778.788.78-0.94%629,115
Jun 14, 20268.779.088.848.878.871.14%472,314
Jun 11, 20268.939.088.758.778.77-1.77%924,796
Jun 10, 20268.839.588.918.938.921.04%4,390,819
Jun 9, 20268.778.938.758.838.830.76%390,624
Jun 8, 20268.918.938.738.778.77-1.59%512,660
Jun 7, 20268.858.988.758.918.910.66%737,076
Jun 4, 20268.888.998.738.858.85-0.38%373,539
Jun 3, 20269.029.138.888.888.88-1.48%608,749
Jun 2, 20268.839.138.839.029.022.17%786,157
Jun 1, 20268.638.838.628.838.822.32%407,813
May 25, 20268.698.808.588.638.62-0.77%607,993
May 24, 20268.688.868.688.698.690.10%304,910
May 21, 20268.638.758.618.688.680.58%457,852
May 20, 20268.878.988.588.638.63-2.63%825,447
May 19, 20268.909.088.838.878.87-0.37%584,415
May 18, 20269.089.248.798.908.90-2.02%1,124,142
May 17, 20269.429.459.069.089.08-3.54%2,253,575
May 14, 20269.589.609.259.429.42-1.74%2,900,914
May 13, 20269.489.679.429.589.581.05%2,471,298
May 12, 20269.299.549.319.489.482.06%3,114,817
May 11, 20268.859.338.929.299.294.99%4,886,322
May 10, 20268.638.988.678.858.852.51%1,375,463
May 6, 20268.638.728.638.638.630.10%498,609
May 5, 20268.768.818.618.638.62-1.52%704,198
May 4, 20268.939.008.748.768.76-1.96%1,151,944
May 3, 20268.559.088.638.938.934.48%3,685,554
Apr 30, 20268.468.748.478.558.551.08%1,946,351
Apr 29, 20268.498.608.448.468.46-0.39%667,711
Apr 28, 20268.478.548.398.498.490.30%351,459
Apr 27, 20268.448.538.448.478.470.30%396,162
Apr 26, 20268.388.468.398.448.440.80%474,936
Apr 23, 20268.378.528.378.388.370.10%635,708
Apr 22, 20268.398.488.358.378.37-0.30%532,641
Apr 21, 20268.458.548.338.398.39-0.69%624,895
Apr 20, 20268.478.568.418.458.45-0.20%412,415
Apr 19, 20268.278.698.298.478.472.42%2,564,914
Apr 16, 20268.238.298.188.278.270.51%714,740
Apr 15, 20268.198.268.188.238.220.41%375,741
Apr 14, 20268.198.288.188.198.19-307,735
Apr 9, 20268.248.308.118.198.19-0.61%710,484
Apr 8, 20268.248.338.218.248.24-288,243
Apr 7, 20268.268.398.208.248.24-0.20%401,669
Apr 6, 20268.218.328.208.268.260.61%189,489