Kahira Pharmaceuticals & Chemical Industries Company (EGX:CPCI)
Egypt
· Delayed Price · Currency is EGP 313.47
-1.64 (-0.52%)
At close: Apr 28, 2026
EGX:CPCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 312.41 | 319.99 | 313.00 | 315.11 | 315.11 | 0.86% | 10,872 |
| Apr 26, 2026 | 308.48 | 322.50 | 308.60 | 312.41 | 312.41 | 1.27% | 23,933 |
| Apr 23, 2026 | 309.51 | 315.00 | 306.01 | 308.48 | 308.48 | -0.33% | 8,539 |
| Apr 22, 2026 | 310.94 | 319.99 | 308.00 | 309.51 | 309.51 | -0.46% | 8,312 |
| Apr 21, 2026 | 325.01 | 330.00 | 309.00 | 310.94 | 310.94 | -4.33% | 44,452 |
| Apr 20, 2026 | 285.15 | 339.97 | 284.50 | 325.01 | 325.01 | 13.98% | 180,344 |
| Apr 19, 2026 | 284.99 | 288.98 | 284.00 | 285.15 | 285.15 | 0.06% | 9,590 |
| Apr 16, 2026 | 285.41 | 287.40 | 280.06 | 284.99 | 284.99 | -0.15% | 6,006 |
| Apr 15, 2026 | 285.09 | 289.00 | 285.11 | 285.41 | 285.41 | 0.11% | 7,645 |
| Apr 14, 2026 | 289.98 | 294.98 | 285.00 | 285.09 | 285.09 | -1.69% | 24,711 |
| Apr 9, 2026 | 262.47 | 307.00 | 262.97 | 289.98 | 289.98 | 10.48% | 101,206 |
| Apr 8, 2026 | 260.06 | 265.00 | 260.45 | 262.47 | 262.47 | 0.93% | 7,989 |
| Apr 7, 2026 | 260.76 | 264.98 | 260.00 | 260.06 | 260.06 | -0.27% | 11,960 |
| Apr 6, 2026 | 265.07 | 273.00 | 260.02 | 260.76 | 260.76 | -1.63% | 20,543 |
| Apr 5, 2026 | 275.36 | 278.55 | 264.20 | 265.07 | 265.07 | -3.74% | 51,556 |
| Apr 2, 2026 | 252.13 | 287.90 | 251.08 | 275.36 | 275.36 | 9.21% | 96,554 |
| Apr 1, 2026 | 250.13 | 253.00 | 251.02 | 252.13 | 252.13 | 0.80% | 3,616 |
| Mar 31, 2026 | 250.13 | 251.95 | 250.01 | 250.13 | 250.13 | - | 787 |
| Mar 30, 2026 | 251.05 | 252.49 | 250.08 | 250.13 | 250.13 | -0.37% | 3,033 |
| Mar 29, 2026 | 251.16 | 253.00 | 250.02 | 251.05 | 251.05 | -0.04% | 4,092 |
| Mar 26, 2026 | 250.25 | 252.00 | 250.50 | 251.16 | 251.16 | 0.36% | 2,148 |
| Mar 25, 2026 | 249.76 | 252.04 | 250.00 | 250.25 | 250.25 | 0.20% | 2,200 |
| Mar 24, 2026 | 252.50 | 253.98 | 248.81 | 249.76 | 249.76 | -1.09% | 4,045 |
| Mar 18, 2026 | 251.83 | 253.21 | 251.00 | 252.50 | 252.50 | 0.27% | 1,790 |
| Mar 17, 2026 | 250.49 | 252.00 | 250.09 | 251.83 | 251.83 | 0.53% | 1,728 |
| Mar 16, 2026 | 252.01 | 252.50 | 250.04 | 250.49 | 250.49 | -0.60% | 2,209 |
| Mar 15, 2026 | 252.10 | 253.30 | 252.00 | 252.01 | 252.01 | -0.04% | 3,051 |
| Mar 12, 2026 | 252.31 | 254.00 | 251.91 | 252.10 | 252.10 | -0.08% | 1,691 |
| Mar 11, 2026 | 252.03 | 255.60 | 251.50 | 252.31 | 252.31 | 0.11% | 1,941 |
| Mar 10, 2026 | 251.03 | 257.00 | 251.07 | 252.03 | 252.03 | 0.40% | 4,211 |
| Mar 9, 2026 | 251.02 | 252.99 | 250.01 | 251.03 | 251.03 | - | 4,247 |
| Mar 8, 2026 | 250.64 | 252.99 | 250.00 | 251.02 | 251.02 | 0.15% | 2,501 |
| Mar 5, 2026 | 254.26 | 253.00 | 249.00 | 250.64 | 250.64 | -1.42% | 3,635 |
| Mar 4, 2026 | 246.54 | 256.81 | 247.00 | 254.26 | 254.26 | 3.13% | 5,018 |
| Mar 3, 2026 | 252.28 | 252.00 | 246.01 | 246.54 | 246.54 | -2.28% | 4,558 |
| Mar 2, 2026 | 249.50 | 257.00 | 246.00 | 252.28 | 252.28 | 1.11% | 9,651 |
| Mar 1, 2026 | 252.86 | 251.08 | 235.00 | 249.50 | 249.50 | -1.33% | 5,822 |
| Feb 26, 2026 | 252.32 | 253.00 | 250.05 | 252.86 | 252.86 | 0.21% | 4,662 |
| Feb 25, 2026 | 253.69 | 253.91 | 252.10 | 252.32 | 252.32 | -0.54% | 3,425 |
| Feb 24, 2026 | 253.63 | 254.00 | 251.28 | 253.69 | 253.69 | 0.02% | 2,584 |
| Feb 23, 2026 | 250.25 | 254.00 | 250.10 | 253.63 | 253.63 | 1.35% | 2,154 |
| Feb 22, 2026 | 253.00 | 254.00 | 250.00 | 250.25 | 250.25 | -1.09% | 7,028 |
| Feb 19, 2026 | 253.06 | 256.97 | 252.91 | 253.00 | 253.00 | -0.02% | 6,008 |
| Feb 18, 2026 | 253.63 | 258.00 | 253.00 | 253.06 | 253.06 | -0.22% | 7,070 |
| Feb 17, 2026 | 255.14 | 258.00 | 252.90 | 253.63 | 253.63 | -0.59% | 8,677 |
| Feb 16, 2026 | 257.41 | 258.00 | 254.81 | 255.14 | 255.14 | -0.88% | 2,725 |
| Feb 15, 2026 | 256.63 | 259.00 | 256.30 | 257.41 | 257.41 | 0.30% | 1,806 |
| Feb 12, 2026 | 255.06 | 257.50 | 254.05 | 256.63 | 256.63 | 0.62% | 2,140 |
| Feb 11, 2026 | 254.47 | 257.00 | 253.50 | 255.06 | 255.06 | 0.23% | 1,450 |
| Feb 10, 2026 | 255.58 | 257.95 | 252.00 | 254.47 | 254.47 | -0.43% | 2,853 |
| Feb 9, 2026 | 259.53 | 262.50 | 254.50 | 255.58 | 255.58 | -1.52% | 6,753 |
| Feb 8, 2026 | 263.60 | 265.00 | 258.52 | 259.53 | 259.53 | -1.54% | 4,549 |
| Feb 5, 2026 | 262.94 | 268.00 | 260.20 | 263.60 | 263.60 | 0.25% | 5,981 |
| Feb 4, 2026 | 257.03 | 264.00 | 257.03 | 262.94 | 262.94 | 2.30% | 9,766 |
| Feb 3, 2026 | 256.23 | 259.65 | 255.00 | 257.03 | 257.03 | 0.31% | 2,441 |
| Feb 2, 2026 | 253.29 | 263.00 | 253.64 | 256.23 | 256.23 | 1.16% | 3,680 |
| Feb 1, 2026 | 250.14 | 254.89 | 249.00 | 253.29 | 253.29 | 1.26% | 3,898 |
| Jan 28, 2026 | 253.56 | 255.00 | 250.00 | 250.14 | 250.14 | -1.35% | 11,136 |
| Jan 27, 2026 | 255.12 | 256.00 | 253.00 | 253.56 | 253.56 | -0.61% | 8,565 |
| Jan 26, 2026 | 256.62 | 259.00 | 252.50 | 255.12 | 255.12 | -0.58% | 12,567 |
| Jan 25, 2026 | 260.01 | 262.00 | 256.25 | 256.62 | 256.62 | -1.30% | 25,018 |
| Jan 22, 2026 | 262.11 | 264.00 | 259.00 | 260.01 | 260.01 | -0.80% | 24,764 |
| Jan 21, 2026 | 265.46 | 273.00 | 261.52 | 262.11 | 262.11 | -1.26% | 18,438 |
| Jan 20, 2026 | 265.87 | 277.00 | 264.00 | 265.46 | 265.46 | -0.15% | 15,735 |
| Jan 19, 2026 | 264.94 | 267.85 | 264.00 | 265.87 | 265.87 | 0.35% | 2,164 |
| Jan 18, 2026 | 264.48 | 268.50 | 264.50 | 264.94 | 264.94 | 0.17% | 6,077 |
| Jan 15, 2026 | 264.69 | 268.00 | 261.00 | 264.48 | 264.48 | -0.08% | 4,928 |
| Jan 14, 2026 | 267.62 | 269.00 | 260.00 | 264.69 | 264.69 | -1.09% | 7,816 |
| Jan 13, 2026 | 267.26 | 269.55 | 266.40 | 267.62 | 267.62 | 0.13% | 2,999 |
| Jan 12, 2026 | 268.81 | 269.80 | 267.18 | 267.26 | 267.26 | -0.58% | 3,436 |
| Jan 11, 2026 | 266.78 | 269.88 | 267.00 | 268.81 | 268.81 | 0.76% | 3,764 |
| Jan 8, 2026 | 266.76 | 269.99 | 266.00 | 266.78 | 266.78 | 0.01% | 4,867 |
| Jan 6, 2026 | 267.35 | 268.13 | 266.30 | 266.76 | 266.76 | -0.22% | 1,630 |
| Jan 5, 2026 | 266.24 | 268.75 | 265.50 | 267.35 | 267.35 | 0.42% | 2,850 |
| Jan 4, 2026 | 265.08 | 269.98 | 266.00 | 266.24 | 266.24 | 0.44% | 2,893 |
| Dec 31, 2025 | 268.30 | 270.00 | 265.00 | 265.08 | 265.08 | -1.20% | 6,694 |
| Dec 30, 2025 | 268.08 | 271.50 | 267.32 | 268.30 | 268.30 | 0.08% | 5,341 |
| Dec 29, 2025 | 268.14 | 270.59 | 267.00 | 268.08 | 268.08 | -0.02% | 2,482 |
| Dec 28, 2025 | 265.37 | 272.00 | 266.00 | 268.14 | 268.14 | 1.04% | 3,372 |
| Dec 25, 2025 | 265.13 | 274.90 | 265.00 | 265.37 | 265.37 | 0.09% | 14,991 |
| Dec 24, 2025 | 266.65 | 268.95 | 265.00 | 265.13 | 265.13 | -0.57% | 5,548 |
| Dec 23, 2025 | 268.63 | 269.00 | 266.00 | 266.65 | 266.65 | -0.74% | 5,322 |
| Dec 22, 2025 | 267.43 | 270.00 | 265.11 | 268.63 | 268.63 | 0.45% | 1,883 |
| Dec 21, 2025 | 268.48 | 269.74 | 266.03 | 267.43 | 267.43 | -0.39% | 2,052 |
| Dec 18, 2025 | 269.83 | 270.99 | 266.03 | 268.48 | 268.48 | -0.50% | 1,152 |
| Dec 17, 2025 | 269.83 | 271.00 | 267.00 | 269.83 | 269.83 | - | 977 |
| Dec 16, 2025 | 270.81 | 272.00 | 269.00 | 269.83 | 269.83 | -0.36% | 1,984 |
| Dec 15, 2025 | 270.96 | 273.00 | 270.00 | 270.81 | 270.81 | -0.06% | 4,533 |
| Dec 14, 2025 | 269.44 | 273.00 | 269.25 | 270.96 | 270.96 | 0.56% | 5,202 |
| Dec 11, 2025 | 273.35 | 274.00 | 269.00 | 269.44 | 269.44 | -1.43% | 5,685 |
| Dec 10, 2025 | 267.32 | 275.00 | 267.20 | 273.35 | 273.35 | 2.26% | 8,438 |
| Dec 9, 2025 | 265.42 | 269.99 | 266.01 | 267.32 | 267.32 | 0.72% | 3,056 |
| Dec 8, 2025 | 270.36 | 274.30 | 262.00 | 265.42 | 265.42 | -1.83% | 8,729 |
| Dec 7, 2025 | 273.88 | 279.00 | 265.12 | 270.36 | 270.36 | -1.29% | 10,063 |
| 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 |