Kahira Pharmaceuticals & Chemical Industries Co. (CPCI) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,471
- All-time high
- 512.00 EGP
- All-time low
- 0.6252 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 471.11 | 474.98 | 465.00 | 466.66 | 9,847 | |
| 470.07 | 485.00 | 470.07 | 473.00 | 17,300 | |
| 460.96 | 475.00 | 452.00 | 470.07 | 15,860 | |
| 458.12 | 474.94 | 458.00 | 460.96 | 13,269 | |
| 473.60 | 488.99 | 455.02 | 461.00 | 40,673 | |
| 432.93 | 512.00 | 430.03 | 473.60 | 168,313 | |
| 449.86 | 449.86 | 426.05 | 432.93 | 34,741 | |
| 401.79 | 482.14 | 400.03 | 449.86 | 114,696 | |
| 399.73 | 404.00 | 399.73 | 401.00 | 1,988 | |
| 397.08 | 403.00 | 395.80 | 399.02 | 1,457 | |
| 397.40 | 405.00 | 395.00 | 396.50 | 3,934 | |
| 396.33 | 399.99 | 393.00 | 398.90 | 5,959 | |
| 400.02 | 400.02 | 393.00 | 396.33 | 3,846 | |
| 404.91 | 409.00 | 398.00 | 400.02 | 6,631 | |
| 394.62 | 420.00 | 393.01 | 404.91 | 19,125 | |
| 388.12 | 413.60 | 388.12 | 394.62 | 13,888 | |
| 370.07 | 434.99 | 370.07 | 388.12 | 28,439 | |
| 377.33 | 377.33 | 370.01 | 373.40 | 3,248 | |
| 375.50 | 378.50 | 373.01 | 376.30 | 1,737 | |
| 373.12 | 377.00 | 369.52 | 377.00 | 4,184 | |
| 367.40 | 375.00 | 367.40 | 375.00 | 4,530 | |
| 370.00 | 373.96 | 365.60 | 367.40 | 4,047 | |
| 368.07 | 374.00 | 365.01 | 372.90 | 5,034 | |
| 362.52 | 370.00 | 362.52 | 365.01 | 6,822 | |
| 362.32 | 364.44 | 362.28 | 362.52 | 4,289 | |
| 360.96 | 364.00 | 360.53 | 363.00 | 5,024 | |
| 355.75 | 364.40 | 355.50 | 360.50 | 5,821 | |
| 361.55 | 361.55 | 354.00 | 357.40 | 4,577 | |
| 363.92 | 365.50 | 360.01 | 361.55 | 9,704 | |
| 364.82 | 366.00 | 362.00 | 363.92 | 3,402 | |
| 363.02 | 366.00 | 357.00 | 364.82 | 7,333 | |
| 361.13 | 364.99 | 356.14 | 363.02 | 4,797 | |
| 351.36 | 368.00 | 350.07 | 361.13 | 16,633 | |
| 352.23 | 353.00 | 350.04 | 351.36 | 3,690 | |
| 351.72 | 353.00 | 351.06 | 352.23 | 5,598 | |
| 347.78 | 352.99 | 347.11 | 351.72 | 4,598 | |
| 346.26 | 348.00 | 346.00 | 347.78 | 2,526 | |
| 346.93 | 349.00 | 345.16 | 346.26 | 4,118 | |
| 347.02 | 349.00 | 345.01 | 346.93 | 4,086 | |
| 348.72 | 353.00 | 347.01 | 347.02 | 7,890 | |
| 347.39 | 353.00 | 346.50 | 348.72 | 4,081 | |
| 351.42 | 354.90 | 345.00 | 347.39 | 5,001 | |
| 350.00 | 359.00 | 350.00 | 351.42 | 7,556 | |
| 357.86 | 359.99 | 340.01 | 345.62 | 11,618 | |
| 357.04 | 365.12 | 357.00 | 357.86 | 12,948 | |
| 351.88 | 370.00 | 351.50 | 357.04 | 26,523 | |
| 357.50 | 360.00 | 349.01 | 351.88 | 19,651 | |
| 342.70 | 374.50 | 342.70 | 357.50 | 81,070 | |
| 346.27 | 353.00 | 336.00 | 342.64 | 20,259 | |
| 322.01 | 383.00 | 315.10 | 346.27 | 176,607 | |
| 320.32 | 324.99 | 320.00 | 322.01 | 8,371 | |
| 318.44 | 327.00 | 318.01 | 320.32 | 18,425 | |
| 320.18 | 324.80 | 317.01 | 318.44 | 15,937 | |
| 313.47 | 332.00 | 310.20 | 320.18 | 65,757 | |
| 315.11 | 318.80 | 313.01 | 313.47 | 15,092 | |
| 313.00 | 319.99 | 313.00 | 315.11 | 10,872 | |
| 308.60 | 322.50 | 308.60 | 312.41 | 23,933 | |
| 309.51 | 315.00 | 306.01 | 308.48 | 8,539 | |
| 310.94 | 319.99 | 308.00 | 309.51 | 8,312 | |
| 325.01 | 330.00 | 309.00 | 310.94 | 44,452 |
The full price history back to 5 December 2000 is available on the interactive CPCI chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.