Skip to main content
Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
250.64
-3.62 (-1.42%)
At close: Mar 5, 2026

EGX:CPCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026254.26253.00249.00250.64250.64-1.42%3,635
Mar 4, 2026246.54256.81247.00254.26254.263.13%5,018
Mar 3, 2026252.28252.00246.01246.54246.54-2.28%4,558
Mar 2, 2026249.50257.00246.00252.28252.281.11%9,651
Mar 1, 2026252.86251.08235.00249.50249.50-1.33%5,822
Feb 26, 2026252.32253.00250.05252.86252.860.21%4,662
Feb 25, 2026253.69253.91252.10252.32252.32-0.54%3,425
Feb 24, 2026253.63254.00251.28253.69253.690.02%2,584
Feb 23, 2026250.25254.00250.10253.63253.631.35%2,154
Feb 22, 2026253.00254.00250.00250.25250.25-1.09%7,028
Feb 19, 2026253.06256.97252.91253.00253.00-0.02%6,008
Feb 18, 2026253.63258.00253.00253.06253.06-0.22%7,070
Feb 17, 2026255.14258.00252.90253.63253.63-0.59%8,677
Feb 16, 2026257.41258.00254.81255.14255.14-0.88%2,725
Feb 15, 2026256.63259.00256.30257.41257.410.30%1,806
Feb 12, 2026255.06257.50254.05256.63256.630.62%2,140
Feb 11, 2026254.47257.00253.50255.06255.060.23%1,450
Feb 10, 2026255.58257.95252.00254.47254.47-0.43%2,853
Feb 9, 2026259.53262.50254.50255.58255.58-1.52%6,753
Feb 8, 2026263.60265.00258.52259.53259.53-1.54%4,549
Feb 5, 2026262.94268.00260.20263.60263.600.25%5,981
Feb 4, 2026257.03264.00257.03262.94262.942.30%9,766
Feb 3, 2026256.23259.65255.00257.03257.030.31%2,441
Feb 2, 2026253.29263.00253.64256.23256.231.16%3,680
Feb 1, 2026250.14254.89249.00253.29253.291.26%3,898
Jan 28, 2026253.56255.00250.00250.14250.14-1.35%11,136
Jan 27, 2026255.12256.00253.00253.56253.56-0.61%8,565
Jan 26, 2026256.62259.00252.50255.12255.12-0.58%12,567
Jan 25, 2026260.01262.00256.25256.62256.62-1.30%25,018
Jan 22, 2026262.11264.00259.00260.01260.01-0.80%24,764
Jan 21, 2026265.46273.00261.52262.11262.11-1.26%18,438
Jan 20, 2026265.87277.00264.00265.46265.46-0.15%15,735
Jan 19, 2026264.94267.85264.00265.87265.870.35%2,164
Jan 18, 2026264.48268.50264.50264.94264.940.17%6,077
Jan 15, 2026264.69268.00261.00264.48264.48-0.08%4,928
Jan 14, 2026267.62269.00260.00264.69264.69-1.09%7,816
Jan 13, 2026267.26269.55266.40267.62267.620.13%2,999
Jan 12, 2026268.81269.80267.18267.26267.26-0.58%3,436
Jan 11, 2026266.78269.88267.00268.81268.810.76%3,764
Jan 8, 2026266.76269.99266.00266.78266.780.01%4,867
Jan 6, 2026267.35268.13266.30266.76266.76-0.22%1,630
Jan 5, 2026266.24268.75265.50267.35267.350.42%2,850
Jan 4, 2026265.08269.98266.00266.24266.240.44%2,893
Dec 31, 2025268.30270.00265.00265.08265.08-1.20%6,694
Dec 30, 2025268.08271.50267.32268.30268.300.08%5,341
Dec 29, 2025268.14270.59267.00268.08268.08-0.02%2,482
Dec 28, 2025265.37272.00266.00268.14268.141.04%3,372
Dec 25, 2025265.13274.90265.00265.37265.370.09%14,991
Dec 24, 2025266.65268.95265.00265.13265.13-0.57%5,548
Dec 23, 2025268.63269.00266.00266.65266.65-0.74%5,322
Dec 22, 2025267.43270.00265.11268.63268.630.45%1,883
Dec 21, 2025268.48269.74266.03267.43267.43-0.39%2,052
Dec 18, 2025269.83270.99266.03268.48268.48-0.50%1,152
Dec 17, 2025269.83271.00267.00269.83269.83-977
Dec 16, 2025270.81272.00269.00269.83269.83-0.36%1,984
Dec 15, 2025270.96273.00270.00270.81270.81-0.06%4,533
Dec 14, 2025269.44273.00269.25270.96270.960.56%5,202
Dec 11, 2025273.35274.00269.00269.44269.44-1.43%5,685
Dec 10, 2025267.32275.00267.20273.35273.352.26%8,438
Dec 9, 2025265.42269.99266.01267.32267.320.72%3,056
Dec 8, 2025270.36274.30262.00265.42265.42-1.83%8,729
Dec 7, 2025273.88279.00265.12270.36270.36-1.29%10,063
Dec 4, 2025269.31283.00270.35273.88273.881.70%22,715
Dec 3, 2025261.88274.00263.00269.31269.312.84%13,244
Dec 2, 2025256.44286.00254.10261.88261.882.12%45,399
Dec 1, 2025255.64258.00252.51256.44256.440.31%2,729
Nov 30, 2025251.59261.29252.00255.64255.641.61%2,983
Nov 27, 2025257.61258.50245.00251.59251.59-2.34%5,780
Nov 26, 2025260.60261.88255.30257.61257.61-1.15%2,534
Nov 25, 2025261.96262.46260.50260.60260.60-0.52%2,496
Nov 24, 2025260.66262.50260.52261.96261.960.50%3,205
Nov 23, 2025260.46265.00260.50260.66260.660.08%2,488
Nov 20, 2025263.78266.69260.00260.46260.46-1.26%7,121
Nov 19, 2025265.13267.93260.01263.78263.78-0.51%1,797
Nov 18, 2025266.57269.00265.00265.13265.13-0.54%4,246
Nov 17, 2025267.58267.85265.45266.57266.57-0.38%3,028
Nov 16, 2025265.13270.00265.00267.58267.580.92%4,993
Nov 13, 2025267.35271.99265.00265.13265.13-0.83%6,227
Nov 12, 2025282.55274.50260.26267.35267.35-5.38%15,949
Nov 11, 2025281.36284.00281.38282.55265.810.42%14,641
Nov 10, 2025280.00284.00279.00281.36264.690.49%12,289
Nov 9, 2025279.01283.97279.10280.00263.410.35%10,906
Nov 6, 2025276.99280.50273.00279.01262.480.73%4,853
Nov 5, 2025280.04283.00270.11276.99260.58-1.09%7,999
Nov 4, 2025279.83284.99279.04280.04263.450.08%9,012
Nov 3, 2025281.05282.75277.63279.83263.25-0.43%8,111
Nov 2, 2025283.51290.00280.01281.05264.40-0.87%14,408
Oct 30, 2025265.24315.00266.00283.51266.716.89%52,162
Oct 29, 2025268.97270.00265.00265.24249.53-1.39%4,053
Oct 28, 2025270.97273.00268.56268.97253.03-0.74%3,315
Oct 27, 2025268.30273.99267.53270.97254.921.00%3,856
Oct 26, 2025268.42272.00267.00268.30252.40-0.04%6,816
Oct 23, 2025273.23275.00266.11268.42252.52-1.76%9,074
Oct 22, 2025281.96285.00271.50273.23257.04-3.10%17,795
Oct 21, 2025243.83289.98244.10281.96265.2515.64%81,120
Oct 20, 2025235.76256.97236.00243.83229.383.42%28,512
Oct 19, 2025234.57236.25234.00235.76221.790.51%5,463
Oct 16, 2025234.05236.50233.70234.57220.670.22%5,020
Oct 15, 2025231.47234.50229.00234.05220.181.11%8,359
Oct 14, 2025232.48236.70231.01231.47217.76-0.43%7,667