EGX:KZPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	14.00	14.19	13.60	13.62	13.62	-2.71%	1,057,493
Nov 11, 2026	14.20	14.37	13.92	14.00	14.00	-1.41%	783,264
Nov 10, 2026	14.55	14.70	14.01	14.20	14.20	-2.41%	1,025,653
Nov 9, 2026	14.03	14.77	14.10	14.55	14.55	3.71%	2,025,542
Nov 8, 2026	13.56	14.17	13.20	14.03	14.03	3.47%	1,848,499
Nov 5, 2026	12.65	13.80	12.72	13.56	13.56	7.19%	2,192,774
Nov 4, 2026	12.74	12.84	12.55	12.65	12.65	-0.71%	295,024
Nov 3, 2026	12.41	12.80	12.31	12.74	12.74	2.66%	193,804
Nov 2, 2026	12.65	12.74	12.39	12.41	12.41	-1.90%	501,180
Nov 1, 2026	12.87	12.87	12.60	12.65	12.65	-1.71%	221,993
Oct 29, 2026	12.60	12.90	12.60	12.87	12.87	2.14%	359,219
Oct 28, 2026	12.75	12.90	12.50	12.60	12.60	-1.18%	364,597
Oct 27, 2026	11.90	12.80	12.10	12.75	12.75	7.14%	329,682
Oct 26, 2026	12.16	12.44	11.56	11.90	11.90	-2.14%	372,880
Oct 25, 2026	13.16	13.19	12.00	12.16	12.16	-7.60%	456,453
Oct 22, 2026	13.26	13.37	12.80	13.16	13.16	-0.75%	533,717
Oct 21, 2026	13.50	13.75	13.21	13.26	13.26	-1.78%	833,026
Oct 20, 2026	12.91	13.60	12.81	13.50	13.50	4.57%	772,871
Oct 19, 2026	12.87	13.05	12.41	12.91	12.91	0.31%	216,785
Oct 18, 2026	13.50	13.50	12.80	12.87	12.87	-4.67%	491,985
Oct 15, 2026	13.12	13.52	12.81	13.50	13.50	2.90%	457,701
Oct 14, 2026	12.76	13.15	12.70	13.12	13.12	2.82%	843,893
Oct 13, 2026	12.69	12.91	12.40	12.76	12.76	0.55%	1,009,783
Oct 12, 2026	13.23	13.30	12.41	12.69	12.69	-4.08%	280,506
Oct 11, 2026	13.17	13.41	12.86	13.23	13.23	0.46%	988,933
Oct 7, 2026	13.19	13.50	13.10	13.17	13.17	-0.15%	438,484
Oct 6, 2026	12.84	13.40	12.90	13.19	13.19	2.73%	874,274
Oct 5, 2026	13.02	13.20	12.60	12.84	12.84	-1.38%	407,818
Oct 4, 2026	13.00	13.19	12.95	13.02	13.02	0.15%	356,038
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