Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 9.05
+0.30 (3.43%)
At close: Aug 5, 2026
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.56 | 8.64 | 8.55 | 8.58 | 8.58 | 0.23% | 340,275 |
| Jul 20, 2026 | 8.60 | 8.68 | 8.51 | 8.56 | 8.56 | -0.47% | 246,798 |
| Jul 19, 2026 | 8.65 | 8.75 | 8.57 | 8.60 | 8.60 | -0.58% | 440,558 |
| Jul 16, 2026 | 8.63 | 8.70 | 8.61 | 8.65 | 8.65 | 0.23% | 319,477 |
| Jul 15, 2026 | 8.70 | 8.78 | 8.61 | 8.63 | 8.63 | -0.80% | 378,227 |
| Jul 14, 2026 | 8.64 | 8.77 | 8.63 | 8.70 | 8.70 | 0.69% | 1,135,077 |
| Jul 13, 2026 | 8.45 | 8.76 | 8.45 | 8.64 | 8.64 | 2.25% | 2,175,234 |
| Jul 12, 2026 | 8.44 | 8.52 | 8.40 | 8.45 | 8.45 | 0.12% | 657,658 |
| Jul 9, 2026 | 8.47 | 8.54 | 8.37 | 8.44 | 8.44 | -0.35% | 541,840 |
| Jul 8, 2026 | 8.48 | 8.55 | 8.43 | 8.47 | 8.47 | -0.12% | 544,829 |
| Jul 7, 2026 | 8.33 | 8.58 | 8.36 | 8.48 | 8.48 | 1.80% | 1,233,186 |
| Jul 6, 2026 | 8.56 | 8.65 | 8.26 | 8.33 | 8.33 | -2.69% | 1,429,695 |
| Jul 5, 2026 | 8.47 | 8.65 | 8.43 | 8.56 | 8.56 | 1.06% | 264,016 |
| Jul 1, 2026 | 8.40 | 8.50 | 8.38 | 8.47 | 8.47 | 0.83% | 327,839 |
| Jun 30, 2026 | 8.40 | 8.56 | 8.32 | 8.40 | 8.40 | - | 408,506 |
| Jun 29, 2026 | 8.38 | 8.50 | 8.30 | 8.40 | 8.40 | 0.24% | 192,655 |
| Jun 28, 2026 | 8.63 | 8.74 | 8.35 | 8.38 | 8.38 | -2.90% | 261,652 |
| Jun 25, 2026 | 8.80 | 9.24 | 8.60 | 8.63 | 8.63 | -1.93% | 737,328 |
| Jun 24, 2026 | 8.83 | 8.91 | 8.75 | 8.80 | 8.80 | -0.38% | 485,301 |
| Jun 23, 2026 | 8.98 | 9.03 | 8.83 | 8.83 | 8.83 | -1.67% | 426,833 |
| Jun 22, 2026 | 8.93 | 9.00 | 8.88 | 8.98 | 8.98 | 0.65% | 519,967 |
| Jun 21, 2026 | 8.81 | 9.03 | 8.82 | 8.93 | 8.93 | 1.32% | 733,339 |
| Jun 17, 2026 | 8.82 | 8.90 | 8.76 | 8.81 | 8.81 | -0.09% | 283,335 |
| Jun 16, 2026 | 8.78 | 8.86 | 8.78 | 8.82 | 8.82 | 0.38% | 204,718 |
| Jun 15, 2026 | 8.87 | 8.92 | 8.77 | 8.78 | 8.78 | -0.94% | 629,112 |
| Jun 14, 2026 | 8.77 | 9.08 | 8.84 | 8.87 | 8.87 | 1.14% | 472,312 |
| Jun 11, 2026 | 8.93 | 9.08 | 8.75 | 8.77 | 8.77 | -1.77% | 924,792 |
| Jun 10, 2026 | 8.83 | 9.58 | 8.91 | 8.93 | 8.93 | 1.04% | 4,390,801 |
| Jun 9, 2026 | 8.77 | 8.93 | 8.75 | 8.83 | 8.83 | 0.76% | 390,622 |
| Jun 8, 2026 | 8.91 | 8.93 | 8.73 | 8.77 | 8.77 | -1.59% | 512,657 |
| Jun 7, 2026 | 8.85 | 8.98 | 8.75 | 8.91 | 8.91 | 0.66% | 737,073 |
| Jun 4, 2026 | 8.88 | 8.99 | 8.73 | 8.85 | 8.85 | -0.38% | 373,537 |
| Jun 3, 2026 | 9.02 | 9.13 | 8.88 | 8.88 | 8.88 | -1.48% | 608,746 |
| Jun 2, 2026 | 8.83 | 9.13 | 8.83 | 9.02 | 9.02 | 2.17% | 786,153 |
| Jun 1, 2026 | 8.63 | 8.83 | 8.62 | 8.83 | 8.82 | 2.32% | 407,811 |
| May 25, 2026 | 8.69 | 8.80 | 8.58 | 8.63 | 8.62 | -0.77% | 607,990 |
| May 24, 2026 | 8.68 | 8.86 | 8.68 | 8.69 | 8.69 | 0.10% | 304,908 |
| May 21, 2026 | 8.63 | 8.75 | 8.61 | 8.68 | 8.68 | 0.58% | 457,850 |
| May 20, 2026 | 8.87 | 8.98 | 8.58 | 8.63 | 8.63 | -2.63% | 825,443 |
| May 19, 2026 | 8.90 | 9.08 | 8.83 | 8.87 | 8.87 | -0.37% | 584,412 |
| May 18, 2026 | 9.08 | 9.24 | 8.79 | 8.90 | 8.90 | -2.02% | 1,124,137 |