Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt
· Delayed Price · Currency is EGP 9.92
-0.03 (-0.30%)
At close: Mar 5, 2026
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.95 | 10.00 | 9.88 | 9.92 | 9.92 | -0.30% | 82,717 |
| Mar 4, 2026 | 10.08 | 10.45 | 9.87 | 9.95 | 9.95 | -1.29% | 533,232 |
| Mar 3, 2026 | 9.41 | 10.18 | 9.26 | 10.08 | 10.08 | 7.12% | 279,960 |
| Mar 2, 2026 | 9.30 | 9.48 | 9.35 | 9.41 | 9.41 | 1.18% | 125,303 |
| Mar 1, 2026 | 9.66 | 9.48 | 8.80 | 9.30 | 9.30 | -3.73% | 133,068 |
| Feb 26, 2026 | 9.67 | 9.81 | 9.53 | 9.66 | 9.66 | -0.10% | 172,824 |
| Feb 25, 2026 | 9.99 | 10.08 | 9.63 | 9.67 | 9.67 | -3.20% | 219,167 |
| Feb 24, 2026 | 9.99 | 10.13 | 9.95 | 9.99 | 9.99 | - | 95,120 |
| Feb 23, 2026 | 9.94 | 10.09 | 9.94 | 9.99 | 9.99 | 0.50% | 142,374 |
| Feb 22, 2026 | 10.16 | 10.18 | 9.80 | 9.94 | 9.94 | -2.17% | 234,836 |
| Feb 19, 2026 | 10.33 | 10.45 | 10.11 | 10.16 | 10.16 | -1.65% | 195,733 |
| Feb 18, 2026 | 10.26 | 10.45 | 10.29 | 10.33 | 10.33 | 0.68% | 290,244 |
| Feb 17, 2026 | 10.24 | 10.45 | 10.13 | 10.26 | 10.26 | 0.20% | 693,932 |
| Feb 16, 2026 | 10.26 | 10.36 | 10.15 | 10.24 | 10.24 | -0.19% | 237,707 |
| Feb 15, 2026 | 10.18 | 10.45 | 10.15 | 10.26 | 10.26 | 0.79% | 471,063 |
| Feb 12, 2026 | 10.16 | 10.24 | 10.10 | 10.18 | 10.18 | 0.20% | 91,216 |
| Feb 11, 2026 | 10.31 | 10.41 | 10.11 | 10.16 | 10.16 | -1.45% | 316,933 |
| Feb 10, 2026 | 10.19 | 10.53 | 10.11 | 10.31 | 10.31 | 1.18% | 869,667 |
| Feb 9, 2026 | 10.27 | 10.37 | 10.15 | 10.19 | 10.19 | -0.78% | 166,916 |
| Feb 8, 2026 | 10.09 | 10.37 | 10.01 | 10.27 | 10.27 | 1.78% | 669,828 |
| Feb 5, 2026 | 10.18 | 10.30 | 10.04 | 10.09 | 10.09 | -0.88% | 177,452 |
| Feb 4, 2026 | 10.08 | 10.28 | 10.05 | 10.18 | 10.18 | 0.99% | 341,372 |
| Feb 3, 2026 | 10.00 | 10.22 | 9.96 | 10.08 | 10.08 | 0.80% | 280,692 |
| Feb 2, 2026 | 9.89 | 10.10 | 9.88 | 10.00 | 10.00 | 1.11% | 188,868 |
| Feb 1, 2026 | 9.82 | 10.05 | 9.78 | 9.89 | 9.89 | 0.71% | 208,202 |
| Jan 28, 2026 | 10.01 | 10.14 | 9.78 | 9.82 | 9.82 | -1.90% | 339,992 |
| Jan 27, 2026 | 10.03 | 10.14 | 9.98 | 10.01 | 10.01 | -0.20% | 262,925 |
| Jan 26, 2026 | 10.15 | 10.24 | 10.01 | 10.03 | 10.03 | -1.18% | 255,745 |
| Jan 25, 2026 | 10.26 | 10.50 | 10.14 | 10.15 | 10.15 | -1.07% | 330,892 |
| Jan 22, 2026 | 10.41 | 10.67 | 10.20 | 10.26 | 10.26 | -1.44% | 1,123,003 |
| Jan 21, 2026 | 10.07 | 10.45 | 10.00 | 10.41 | 10.41 | 3.38% | 802,879 |
| Jan 20, 2026 | 10.17 | 10.28 | 10.05 | 10.07 | 10.07 | -0.98% | 253,140 |
| Jan 19, 2026 | 9.90 | 10.28 | 9.81 | 10.17 | 10.17 | 2.73% | 223,587 |
| Jan 18, 2026 | 9.72 | 10.00 | 9.70 | 9.90 | 9.90 | 1.85% | 59,561 |
| Jan 15, 2026 | 9.80 | 9.98 | 9.71 | 9.72 | 9.72 | -0.82% | 138,164 |
| Jan 14, 2026 | 9.95 | 10.00 | 9.75 | 9.80 | 9.80 | -1.51% | 260,150 |
| Jan 13, 2026 | 9.97 | 10.20 | 9.94 | 9.95 | 9.95 | -0.20% | 304,948 |
| Jan 12, 2026 | 10.29 | 10.39 | 9.93 | 9.97 | 9.97 | -3.11% | 531,071 |
| Jan 11, 2026 | 10.20 | 10.42 | 10.11 | 10.29 | 10.29 | 0.88% | 257,700 |
| Jan 8, 2026 | 10.28 | 10.40 | 10.10 | 10.20 | 10.20 | -0.78% | 124,499 |
| Jan 6, 2026 | 10.10 | 10.42 | 10.08 | 10.28 | 10.28 | 1.78% | 256,791 |
| Jan 5, 2026 | 10.20 | 10.30 | 9.98 | 10.10 | 10.10 | -0.98% | 227,645 |
| Jan 4, 2026 | 10.20 | 10.43 | 10.16 | 10.20 | 10.20 | - | 167,831 |
| Dec 31, 2025 | 10.30 | 10.40 | 10.16 | 10.20 | 10.20 | -0.97% | 337,407 |
| Dec 30, 2025 | 10.33 | 10.49 | 10.28 | 10.30 | 10.30 | -0.29% | 388,157 |
| Dec 29, 2025 | 10.50 | 10.57 | 10.32 | 10.33 | 10.33 | -1.62% | 429,570 |
| Dec 28, 2025 | 10.49 | 10.60 | 10.46 | 10.50 | 10.50 | 0.10% | 178,526 |
| Dec 25, 2025 | 10.50 | 10.68 | 10.41 | 10.49 | 10.49 | -0.10% | 440,732 |
| Dec 24, 2025 | 10.60 | 10.75 | 10.47 | 10.50 | 10.50 | -0.94% | 165,422 |
| Dec 23, 2025 | 10.75 | 10.85 | 10.47 | 10.60 | 10.60 | -1.40% | 603,511 |
| Dec 22, 2025 | 10.41 | 10.97 | 10.49 | 10.75 | 10.75 | 3.27% | 1,144,322 |
| Dec 21, 2025 | 10.40 | 10.59 | 10.39 | 10.41 | 10.41 | 0.10% | 298,803 |
| Dec 18, 2025 | 10.33 | 10.62 | 10.35 | 10.40 | 10.40 | 0.68% | 279,041 |
| Dec 17, 2025 | 10.55 | 10.57 | 10.01 | 10.33 | 10.33 | -2.09% | 476,854 |
| Dec 16, 2025 | 10.53 | 10.74 | 10.43 | 10.55 | 10.55 | 0.19% | 371,373 |
| Dec 15, 2025 | 10.63 | 10.82 | 10.51 | 10.53 | 10.53 | -0.94% | 281,262 |
| Dec 14, 2025 | 10.24 | 11.00 | 10.25 | 10.63 | 10.63 | 3.81% | 2,927,507 |
| Dec 11, 2025 | 10.10 | 10.33 | 10.13 | 10.24 | 10.24 | 1.39% | 416,535 |
| Dec 10, 2025 | 10.22 | 10.27 | 10.01 | 10.10 | 10.10 | -1.17% | 155,429 |
| Dec 9, 2025 | 10.25 | 10.34 | 10.12 | 10.22 | 10.22 | -0.29% | 283,945 |
| Dec 8, 2025 | 9.80 | 10.30 | 9.82 | 10.25 | 10.25 | 4.59% | 728,958 |
| Dec 7, 2025 | 9.80 | 9.85 | 9.61 | 9.80 | 9.80 | - | 327,904 |
| Dec 4, 2025 | 9.82 | 9.90 | 9.76 | 9.80 | 9.80 | -0.20% | 254,713 |
| Dec 3, 2025 | 9.81 | 9.98 | 9.80 | 9.82 | 9.82 | 0.10% | 269,455 |
| Dec 2, 2025 | 9.82 | 9.98 | 9.80 | 9.81 | 9.81 | -0.10% | 129,436 |
| Dec 1, 2025 | 9.94 | 10.08 | 9.80 | 9.82 | 9.82 | -1.21% | 186,351 |
| Nov 30, 2025 | 9.85 | 10.00 | 9.82 | 9.94 | 9.94 | 0.91% | 164,752 |
| Nov 27, 2025 | 9.97 | 9.97 | 9.82 | 9.85 | 9.85 | -1.20% | 273,673 |
| Nov 26, 2025 | 10.09 | 10.22 | 9.94 | 9.97 | 9.97 | -1.19% | 330,342 |
| Nov 25, 2025 | 10.45 | 10.49 | 10.04 | 10.09 | 10.09 | -3.44% | 292,410 |
| Nov 24, 2025 | 10.48 | 10.53 | 10.36 | 10.45 | 10.45 | -0.29% | 216,336 |
| Nov 23, 2025 | 10.45 | 10.70 | 10.45 | 10.48 | 10.48 | 0.29% | 102,301 |
| Nov 20, 2025 | 10.44 | 10.78 | 10.44 | 10.45 | 10.45 | 0.10% | 344,999 |
| Nov 19, 2025 | 10.47 | 10.68 | 10.38 | 10.44 | 10.44 | -0.29% | 315,926 |
| Nov 18, 2025 | 10.64 | 10.82 | 10.43 | 10.47 | 10.47 | -1.60% | 279,298 |
| Nov 17, 2025 | 10.53 | 10.67 | 10.41 | 10.64 | 10.64 | 1.04% | 258,816 |
| Nov 16, 2025 | 10.85 | 10.87 | 10.50 | 10.53 | 10.53 | -2.95% | 664,170 |
| Nov 13, 2025 | 10.90 | 10.94 | 10.81 | 10.85 | 10.85 | -0.46% | 213,199 |
| Nov 12, 2025 | 10.98 | 11.00 | 10.83 | 10.90 | 10.90 | -0.73% | 565,121 |
| Nov 11, 2025 | 11.00 | 11.10 | 10.90 | 10.98 | 10.98 | -0.18% | 548,831 |
| Nov 10, 2025 | 11.16 | 11.24 | 10.98 | 11.00 | 11.00 | -1.43% | 421,230 |
| Nov 9, 2025 | 11.20 | 11.59 | 11.15 | 11.16 | 11.16 | -0.36% | 859,284 |
| Nov 6, 2025 | 10.97 | 11.24 | 10.90 | 11.20 | 11.20 | 2.10% | 339,880 |
| Nov 5, 2025 | 11.15 | 11.29 | 10.89 | 10.97 | 10.97 | -1.61% | 237,910 |
| Nov 4, 2025 | 11.26 | 11.44 | 11.09 | 11.15 | 11.15 | -0.98% | 411,505 |
| Nov 3, 2025 | 10.99 | 11.35 | 10.88 | 11.26 | 11.26 | 2.46% | 479,093 |
| Nov 2, 2025 | 11.33 | 11.40 | 10.81 | 10.99 | 10.99 | -3.00% | 432,584 |
| Oct 30, 2025 | 11.38 | 11.45 | 11.27 | 11.33 | 11.33 | -0.44% | 263,298 |
| Oct 29, 2025 | 11.49 | 11.59 | 11.25 | 11.38 | 11.38 | -0.96% | 274,423 |
| Oct 28, 2025 | 11.54 | 11.65 | 11.47 | 11.49 | 11.49 | -0.43% | 401,195 |
| Oct 27, 2025 | 11.62 | 11.75 | 11.51 | 11.54 | 11.54 | -0.69% | 445,817 |
| Oct 26, 2025 | 11.52 | 11.78 | 11.50 | 11.62 | 11.62 | 0.87% | 738,553 |
| Oct 23, 2025 | 11.39 | 11.55 | 11.40 | 11.52 | 11.52 | 1.14% | 489,042 |
| Oct 22, 2025 | 11.62 | 11.89 | 11.36 | 11.39 | 11.39 | -1.98% | 1,984,261 |
| Oct 21, 2025 | 11.09 | 11.62 | 11.12 | 11.62 | 11.62 | 4.78% | 2,298,864 |
| Oct 20, 2025 | 10.97 | 11.40 | 11.03 | 11.09 | 11.09 | 1.09% | 1,050,055 |
| Oct 19, 2025 | 10.96 | 11.09 | 10.95 | 10.97 | 10.97 | 0.09% | 244,346 |
| Oct 16, 2025 | 10.91 | 11.00 | 10.89 | 10.96 | 10.96 | 0.46% | 259,854 |
| Oct 15, 2025 | 10.97 | 11.12 | 10.89 | 10.91 | 10.91 | -0.55% | 409,074 |
| Oct 14, 2025 | 11.02 | 11.20 | 10.95 | 10.97 | 10.97 | -0.45% | 465,460 |