Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt · Delayed Price · Currency is EGP 13.12
-0.09 (-0.68%)
At close: Aug 25, 2026
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |