Kafr El Zayat For Pesticides & Chemicals Co.(S.A.E) (EGX:KZPC)
Egypt
· Delayed Price · Currency is EGP 9.80
-0.02 (-0.20%)
At close: Dec 4, 2025
EGX:KZPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 10.96 | 11.17 | 10.91 | 11.02 | 11.02 | 0.55% | 469,648 |
| Oct 12, 2025 | 11.02 | 11.20 | 10.95 | 10.96 | 10.96 | -0.54% | 522,085 |
| Oct 8, 2025 | 10.73 | 11.40 | 10.78 | 11.02 | 11.02 | 2.70% | 2,896,492 |
| Oct 7, 2025 | 10.50 | 10.77 | 10.38 | 10.73 | 10.73 | 2.19% | 823,326 |
| Oct 6, 2025 | 10.44 | 10.57 | 10.44 | 10.50 | 10.50 | 0.57% | 396,581 |
| Oct 5, 2025 | 10.43 | 10.60 | 10.41 | 10.44 | 10.44 | 0.10% | 655,557 |
| Oct 2, 2025 | 10.61 | 10.62 | 10.37 | 10.43 | 10.43 | -1.70% | 772,421 |
| Oct 1, 2025 | 10.72 | 10.75 | 10.56 | 10.61 | 10.61 | -1.03% | 539,907 |
| Sep 30, 2025 | 10.79 | 10.83 | 10.71 | 10.72 | 10.72 | -0.65% | 412,374 |
| Sep 29, 2025 | 10.86 | 10.90 | 10.79 | 10.79 | 10.79 | -0.64% | 207,966 |
| Sep 28, 2025 | 11.14 | 10.89 | 10.66 | 10.86 | 10.86 | -2.51% | 651,229 |
| Sep 25, 2025 | 11.35 | 11.39 | 11.12 | 11.14 | 10.69 | -1.85% | 738,097 |
| Sep 24, 2025 | 11.29 | 11.45 | 11.31 | 11.35 | 10.89 | 0.53% | 580,890 |
| Sep 23, 2025 | 10.92 | 11.39 | 10.93 | 11.29 | 10.83 | 3.39% | 1,512,367 |
| Sep 22, 2025 | 10.83 | 10.99 | 10.75 | 10.92 | 10.48 | 0.83% | 241,734 |
| Sep 21, 2025 | 10.88 | 11.10 | 10.70 | 10.83 | 10.39 | -0.46% | 769,061 |
| Sep 18, 2025 | 10.90 | 11.10 | 10.84 | 10.88 | 10.44 | -0.18% | 631,492 |
| Sep 17, 2025 | 10.90 | 11.10 | 10.68 | 10.90 | 10.46 | - | 553,005 |
| Sep 16, 2025 | 11.31 | 11.54 | 10.71 | 10.90 | 10.46 | -3.63% | 801,861 |
| Sep 15, 2025 | 11.35 | 11.46 | 11.01 | 11.31 | 10.85 | -0.35% | 595,309 |
| Sep 14, 2025 | 11.52 | 11.51 | 11.28 | 11.35 | 10.89 | -1.48% | 527,997 |
| Sep 11, 2025 | 11.57 | 11.72 | 11.48 | 11.52 | 11.05 | -0.43% | 726,443 |
| Sep 10, 2025 | 11.80 | 11.95 | 11.50 | 11.57 | 11.10 | -1.95% | 983,671 |
| Sep 9, 2025 | 11.51 | 12.40 | 11.66 | 11.80 | 11.32 | 2.52% | 3,690,336 |
| Sep 8, 2025 | 11.34 | 11.87 | 11.10 | 11.51 | 11.05 | 1.50% | 1,617,252 |
| Sep 7, 2025 | 11.55 | 11.67 | 11.31 | 11.34 | 10.88 | -1.82% | 932,471 |
| Sep 3, 2025 | 11.63 | 11.96 | 11.27 | 11.55 | 11.08 | -0.69% | 3,542,729 |
| Sep 2, 2025 | 10.97 | 11.91 | 11.20 | 11.63 | 11.16 | 6.02% | 4,580,358 |
| Sep 1, 2025 | 10.60 | 11.07 | 10.33 | 10.97 | 10.53 | 3.49% | 2,362,663 |
| Aug 31, 2025 | 9.79 | 10.74 | 9.82 | 10.60 | 10.17 | 8.27% | 3,480,584 |
| Aug 28, 2025 | 9.77 | 9.82 | 9.72 | 9.79 | 9.39 | 0.20% | 284,770 |
| Aug 27, 2025 | 9.76 | 9.81 | 9.71 | 9.77 | 9.38 | 0.10% | 197,806 |
| Aug 26, 2025 | 9.91 | 10.00 | 9.71 | 9.76 | 9.37 | -1.51% | 338,554 |
| Aug 25, 2025 | 9.67 | 10.08 | 9.65 | 9.91 | 9.51 | 2.48% | 761,862 |
| Aug 24, 2025 | 9.65 | 9.95 | 9.65 | 9.67 | 9.28 | 0.21% | 367,611 |
| Aug 21, 2025 | 9.93 | 10.06 | 9.62 | 9.65 | 9.26 | -2.82% | 704,250 |
| Aug 20, 2025 | 9.40 | 10.22 | 9.42 | 9.93 | 9.53 | 5.64% | 2,802,085 |
| Aug 19, 2025 | 9.30 | 9.45 | 9.32 | 9.40 | 9.02 | 1.08% | 259,026 |
| Aug 18, 2025 | 9.32 | 9.39 | 9.27 | 9.30 | 8.92 | -0.21% | 126,761 |
| Aug 17, 2025 | 9.32 | 9.49 | 9.25 | 9.32 | 8.94 | - | 185,449 |
| Aug 14, 2025 | 9.30 | 9.50 | 9.20 | 9.32 | 8.94 | 0.22% | 188,586 |
| Aug 13, 2025 | 9.24 | 9.66 | 9.20 | 9.30 | 8.92 | 0.65% | 1,155,229 |
| Aug 12, 2025 | 9.17 | 9.29 | 9.20 | 9.24 | 8.87 | 0.76% | 157,505 |
| Aug 11, 2025 | 9.18 | 9.28 | 9.16 | 9.17 | 8.80 | -0.11% | 96,420 |
| Aug 10, 2025 | 9.17 | 9.36 | 9.13 | 9.18 | 8.81 | 0.11% | 145,576 |
| Aug 7, 2025 | 9.19 | 9.37 | 9.07 | 9.17 | 8.80 | -0.22% | 424,301 |
| Aug 6, 2025 | 9.32 | 9.38 | 9.13 | 9.19 | 8.82 | -1.39% | 296,557 |
| Aug 5, 2025 | 9.27 | 9.46 | 9.30 | 9.32 | 8.94 | 0.54% | 136,682 |
| Aug 4, 2025 | 9.06 | 9.60 | 9.11 | 9.27 | 8.90 | 2.32% | 365,796 |
| Aug 3, 2025 | 9.23 | 9.44 | 9.03 | 9.06 | 8.69 | -1.84% | 390,847 |
| Jul 31, 2025 | 9.18 | 9.49 | 9.19 | 9.23 | 8.86 | 0.54% | 171,125 |
| Jul 30, 2025 | 9.51 | 9.65 | 9.10 | 9.18 | 8.81 | -3.47% | 452,740 |
| Jul 29, 2025 | 9.81 | 9.80 | 9.51 | 9.51 | 9.13 | -3.06% | 191,093 |
| Jul 28, 2025 | 9.98 | 10.00 | 9.75 | 9.81 | 9.41 | -1.70% | 114,928 |
| Jul 27, 2025 | 9.94 | 10.07 | 9.95 | 9.98 | 9.58 | 0.40% | 219,815 |
| Jul 23, 2025 | 10.25 | 10.60 | 9.75 | 9.94 | 9.54 | -2.98% | 374,220 |
| Jul 22, 2025 | 10.41 | 10.41 | 10.11 | 10.25 | 9.83 | -1.59% | 611,469 |
| Jul 21, 2025 | 10.05 | 10.42 | 10.05 | 10.41 | 9.99 | 3.58% | 629,443 |
| Jul 20, 2025 | 10.04 | 10.24 | 10.04 | 10.05 | 9.64 | 0.15% | 277,927 |
| Jul 17, 2025 | 10.06 | 10.30 | 10.01 | 10.04 | 9.63 | -0.23% | 361,902 |
| Jul 16, 2025 | 10.13 | 10.35 | 10.05 | 10.06 | 9.65 | -0.74% | 246,063 |
| Jul 15, 2025 | 10.31 | 10.46 | 10.07 | 10.13 | 9.72 | -1.75% | 675,013 |