Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt
· Delayed Price · Currency is EGP 273.88
+4.57 (1.70%)
At close: Dec 4, 2025
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 269.31 | 283.00 | 270.35 | 273.88 | 273.88 | 1.70% | 22,715 |
| Dec 3, 2025 | 261.88 | 274.00 | 263.00 | 269.31 | 269.31 | 2.84% | 13,244 |
| Dec 2, 2025 | 256.44 | 286.00 | 254.10 | 261.88 | 261.88 | 2.12% | 45,399 |
| Dec 1, 2025 | 255.64 | 258.00 | 252.51 | 256.44 | 256.44 | 0.31% | 2,729 |
| Nov 30, 2025 | 251.59 | 261.29 | 252.00 | 255.64 | 255.64 | 1.61% | 2,983 |
| Nov 27, 2025 | 257.61 | 258.50 | 245.00 | 251.59 | 251.59 | -2.34% | 5,780 |
| Nov 26, 2025 | 260.60 | 261.88 | 255.30 | 257.61 | 257.61 | -1.15% | 2,534 |
| Nov 25, 2025 | 261.96 | 262.46 | 260.50 | 260.60 | 260.60 | -0.52% | 2,496 |
| Nov 24, 2025 | 260.66 | 262.50 | 260.52 | 261.96 | 261.96 | 0.50% | 3,205 |
| Nov 23, 2025 | 260.46 | 265.00 | 260.50 | 260.66 | 260.66 | 0.08% | 2,488 |
| Nov 20, 2025 | 263.78 | 266.69 | 260.00 | 260.46 | 260.46 | -1.26% | 7,121 |
| Nov 19, 2025 | 265.13 | 267.93 | 260.01 | 263.78 | 263.78 | -0.51% | 1,797 |
| Nov 18, 2025 | 266.57 | 269.00 | 265.00 | 265.13 | 265.13 | -0.54% | 4,246 |
| Nov 17, 2025 | 267.58 | 267.85 | 265.45 | 266.57 | 266.57 | -0.38% | 3,028 |
| Nov 16, 2025 | 265.13 | 270.00 | 265.00 | 267.58 | 267.58 | 0.92% | 4,993 |
| Nov 13, 2025 | 267.35 | 271.99 | 265.00 | 265.13 | 265.13 | -0.83% | 6,227 |
| Nov 12, 2025 | 282.55 | 274.50 | 260.26 | 267.35 | 267.35 | -5.38% | 15,949 |
| Nov 11, 2025 | 281.36 | 284.00 | 281.38 | 282.55 | 265.81 | 0.42% | 14,641 |
| Nov 10, 2025 | 280.00 | 284.00 | 279.00 | 281.36 | 264.69 | 0.49% | 12,289 |
| Nov 9, 2025 | 279.01 | 283.97 | 279.10 | 280.00 | 263.41 | 0.35% | 10,906 |
| Nov 6, 2025 | 276.99 | 280.50 | 273.00 | 279.01 | 262.48 | 0.73% | 4,853 |
| Nov 5, 2025 | 280.04 | 283.00 | 270.11 | 276.99 | 260.58 | -1.09% | 7,999 |
| Nov 4, 2025 | 279.83 | 284.99 | 279.04 | 280.04 | 263.45 | 0.08% | 9,012 |
| Nov 3, 2025 | 281.05 | 282.75 | 277.63 | 279.83 | 263.25 | -0.43% | 8,111 |
| Nov 2, 2025 | 283.51 | 290.00 | 280.01 | 281.05 | 264.40 | -0.87% | 14,408 |
| Oct 30, 2025 | 265.24 | 315.00 | 266.00 | 283.51 | 266.71 | 6.89% | 52,162 |
| Oct 29, 2025 | 268.97 | 270.00 | 265.00 | 265.24 | 249.53 | -1.39% | 4,053 |
| Oct 28, 2025 | 270.97 | 273.00 | 268.56 | 268.97 | 253.03 | -0.74% | 3,315 |
| Oct 27, 2025 | 268.30 | 273.99 | 267.53 | 270.97 | 254.92 | 1.00% | 3,856 |
| Oct 26, 2025 | 268.42 | 272.00 | 267.00 | 268.30 | 252.40 | -0.04% | 6,816 |
| Oct 23, 2025 | 273.23 | 275.00 | 266.11 | 268.42 | 252.52 | -1.76% | 9,074 |
| Oct 22, 2025 | 281.96 | 285.00 | 271.50 | 273.23 | 257.04 | -3.10% | 17,795 |
| Oct 21, 2025 | 243.83 | 289.98 | 244.10 | 281.96 | 265.25 | 15.64% | 81,120 |
| Oct 20, 2025 | 235.76 | 256.97 | 236.00 | 243.83 | 229.38 | 3.42% | 28,512 |
| Oct 19, 2025 | 234.57 | 236.25 | 234.00 | 235.76 | 221.79 | 0.51% | 5,463 |
| Oct 16, 2025 | 234.05 | 236.50 | 233.70 | 234.57 | 220.67 | 0.22% | 5,020 |
| Oct 15, 2025 | 231.47 | 234.50 | 229.00 | 234.05 | 220.18 | 1.11% | 8,359 |
| Oct 14, 2025 | 232.48 | 236.70 | 231.01 | 231.47 | 217.76 | -0.43% | 7,667 |
| Oct 13, 2025 | 236.51 | 237.00 | 223.50 | 232.48 | 218.71 | -1.70% | 19,295 |
| Oct 12, 2025 | 231.49 | 237.49 | 233.04 | 236.51 | 222.50 | 2.17% | 4,455 |
| Oct 8, 2025 | 227.66 | 233.99 | 228.36 | 231.49 | 217.78 | 1.68% | 3,603 |
| Oct 7, 2025 | 226.87 | 228.77 | 227.00 | 227.66 | 214.17 | 0.35% | 5,425 |
| Oct 6, 2025 | 224.94 | 228.99 | 225.10 | 226.87 | 213.43 | 0.86% | 1,657 |
| Oct 5, 2025 | 223.38 | 225.88 | 221.90 | 224.94 | 211.61 | 0.70% | 2,536 |
| Oct 2, 2025 | 223.60 | 224.83 | 219.22 | 223.38 | 210.15 | -0.10% | 2,669 |
| Oct 1, 2025 | 222.41 | 224.98 | 223.00 | 223.60 | 210.35 | 0.54% | 2,354 |
| Sep 30, 2025 | 220.14 | 224.25 | 220.00 | 222.41 | 209.23 | 1.03% | 3,845 |
| Sep 29, 2025 | 218.19 | 222.00 | 219.00 | 220.14 | 207.10 | 0.89% | 3,878 |
| Sep 28, 2025 | 218.56 | 220.00 | 217.01 | 218.19 | 205.26 | -0.17% | 3,304 |
| Sep 25, 2025 | 218.56 | 220.97 | 217.45 | 218.56 | 205.61 | - | 1,318 |
| Sep 24, 2025 | 218.92 | 224.00 | 217.21 | 218.56 | 205.61 | -0.16% | 2,171 |
| Sep 23, 2025 | 223.97 | 226.50 | 215.50 | 218.92 | 205.95 | -2.25% | 4,632 |
| Sep 22, 2025 | 225.51 | 228.00 | 223.00 | 223.97 | 210.70 | -0.68% | 3,155 |
| Sep 21, 2025 | 225.52 | 228.50 | 224.00 | 225.51 | 212.15 | - | 2,490 |
| Sep 18, 2025 | 225.43 | 233.79 | 224.11 | 225.52 | 212.16 | 0.04% | 9,636 |
| Sep 17, 2025 | 224.65 | 227.98 | 225.00 | 225.43 | 212.07 | 0.35% | 2,165 |
| Sep 16, 2025 | 226.79 | 229.00 | 221.00 | 224.65 | 211.34 | -0.94% | 3,881 |
| Sep 15, 2025 | 229.02 | 231.99 | 225.00 | 226.79 | 213.35 | -0.97% | 4,513 |
| Sep 14, 2025 | 228.83 | 230.00 | 226.00 | 229.02 | 215.45 | 0.08% | 3,414 |
| Sep 11, 2025 | 227.98 | 234.75 | 225.50 | 228.83 | 215.27 | 0.37% | 8,600 |
| Sep 10, 2025 | 228.13 | 230.00 | 224.50 | 227.98 | 214.47 | -0.07% | 3,438 |
| Sep 9, 2025 | 231.56 | 236.00 | 226.00 | 228.13 | 214.61 | -1.48% | 3,011 |
| Sep 8, 2025 | 235.87 | 240.00 | 231.00 | 231.56 | 217.84 | -1.83% | 7,167 |
| Sep 7, 2025 | 225.06 | 245.00 | 226.06 | 235.87 | 221.90 | 4.80% | 37,847 |
| Sep 3, 2025 | 216.58 | 237.00 | 217.00 | 225.06 | 211.73 | 3.92% | 40,875 |
| Sep 2, 2025 | 216.08 | 222.97 | 215.78 | 216.58 | 203.75 | 0.23% | 7,428 |
| Sep 1, 2025 | 215.35 | 218.90 | 215.00 | 216.08 | 203.28 | 0.34% | 3,662 |
| Aug 31, 2025 | 215.97 | 220.00 | 214.03 | 215.35 | 202.59 | -0.29% | 2,217 |
| Aug 28, 2025 | 215.92 | 223.00 | 214.00 | 215.97 | 203.17 | 0.02% | 8,417 |
| Aug 27, 2025 | 215.88 | 217.00 | 214.50 | 215.92 | 203.13 | 0.02% | 1,695 |
| Aug 26, 2025 | 215.48 | 220.50 | 214.01 | 215.88 | 203.09 | 0.19% | 6,963 |
| Aug 25, 2025 | 212.16 | 217.00 | 211.50 | 215.48 | 202.71 | 1.56% | 4,366 |
| Aug 24, 2025 | 210.50 | 215.50 | 210.00 | 212.16 | 199.59 | 0.79% | 6,678 |
| Aug 21, 2025 | 212.19 | 213.99 | 205.01 | 210.50 | 198.03 | -0.80% | 6,699 |
| Aug 20, 2025 | 212.19 | 218.00 | 211.10 | 212.19 | 199.62 | - | 2,935 |
| Aug 19, 2025 | 217.36 | 218.00 | 210.01 | 212.19 | 199.62 | -2.38% | 6,062 |
| Aug 18, 2025 | 217.84 | 221.00 | 215.10 | 217.36 | 204.48 | -0.22% | 3,074 |
| Aug 17, 2025 | 216.99 | 224.00 | 217.00 | 217.84 | 204.93 | 0.39% | 10,034 |
| Aug 14, 2025 | 212.28 | 230.00 | 210.00 | 216.99 | 204.13 | 2.22% | 17,529 |
| Aug 13, 2025 | 210.53 | 213.21 | 210.05 | 212.28 | 199.70 | 0.83% | 2,943 |
| Aug 12, 2025 | 205.11 | 212.00 | 206.03 | 210.53 | 198.06 | 2.64% | 2,544 |
| Aug 11, 2025 | 204.56 | 211.95 | 200.00 | 205.11 | 192.96 | 0.27% | 4,200 |
| Aug 10, 2025 | 198.29 | 206.99 | 196.00 | 204.56 | 192.44 | 3.16% | 2,941 |
| Aug 7, 2025 | 196.19 | 201.00 | 194.01 | 198.29 | 186.54 | 1.07% | 2,204 |
| Aug 6, 2025 | 196.77 | 198.00 | 195.00 | 196.19 | 184.57 | -0.29% | 1,935 |
| Aug 5, 2025 | 193.74 | 198.00 | 194.00 | 196.77 | 185.11 | 1.56% | 4,106 |
| Aug 4, 2025 | 190.42 | 195.00 | 188.00 | 193.74 | 182.26 | 1.74% | 9,477 |
| Aug 3, 2025 | 191.10 | 194.98 | 190.00 | 190.42 | 179.14 | -0.36% | 3,472 |
| Jul 31, 2025 | 192.01 | 195.89 | 190.05 | 191.10 | 179.78 | -0.47% | 2,167 |
| Jul 30, 2025 | 196.09 | 198.00 | 190.00 | 192.01 | 180.63 | -2.08% | 3,262 |
| Jul 29, 2025 | 196.09 | 198.89 | 192.11 | 196.09 | 184.47 | - | 1,249 |
| Jul 28, 2025 | 198.55 | 200.00 | 195.00 | 196.09 | 184.47 | -1.24% | 2,111 |
| Jul 27, 2025 | 197.13 | 202.00 | 197.00 | 198.55 | 186.79 | 0.72% | 2,391 |
| Jul 23, 2025 | 194.26 | 202.90 | 193.30 | 197.13 | 185.45 | 1.48% | 11,000 |
| Jul 22, 2025 | 193.48 | 196.50 | 193.30 | 194.26 | 182.75 | 0.40% | 2,037 |
| Jul 21, 2025 | 192.41 | 202.97 | 193.00 | 193.48 | 182.02 | 0.56% | 14,837 |
| Jul 20, 2025 | 182.99 | 214.99 | 182.82 | 192.41 | 181.01 | 5.15% | 28,767 |
| Jul 17, 2025 | 179.78 | 186.00 | 179.00 | 182.99 | 172.15 | 1.79% | 3,182 |
| Jul 16, 2025 | 177.37 | 181.00 | 176.04 | 179.78 | 169.13 | 1.36% | 2,041 |
| Jul 15, 2025 | 176.55 | 178.00 | 175.00 | 177.37 | 166.86 | 0.46% | 2,117 |