Kafr El Zayat Pesticides & Chemical Co. (KZPC) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,299
- All-time high
- 14.00 EGP
- All-time low
- 0.0111 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8.58 | 8.65 | 8.57 | 8.59 | 302,722 | |
| 8.56 | 8.64 | 8.55 | 8.63 | 340,275 | |
| 8.60 | 8.68 | 8.51 | 8.55 | 246,798 | |
| 8.65 | 8.75 | 8.57 | 8.57 | 440,558 | |
| 8.63 | 8.70 | 8.61 | 8.65 | 319,477 | |
| 8.70 | 8.78 | 8.61 | 8.63 | 378,227 | |
| 8.64 | 8.77 | 8.63 | 8.70 | 1,135,077 | |
| 8.45 | 8.76 | 8.45 | 8.64 | 2,175,234 | |
| 8.44 | 8.52 | 8.40 | 8.45 | 657,658 | |
| 8.47 | 8.54 | 8.37 | 8.44 | 541,840 | |
| 8.48 | 8.55 | 8.43 | 8.52 | 544,829 | |
| 8.33 | 8.58 | 8.33 | 8.48 | 1,233,186 | |
| 8.56 | 8.65 | 8.26 | 8.33 | 1,429,695 | |
| 8.47 | 8.65 | 8.43 | 8.53 | 264,016 | |
| 8.40 | 8.50 | 8.38 | 8.50 | 327,839 | |
| 8.40 | 8.56 | 8.32 | 8.40 | 408,506 | |
| 8.38 | 8.50 | 8.30 | 8.39 | 192,655 | |
| 8.63 | 8.74 | 8.35 | 8.38 | 261,652 | |
| 8.80 | 9.24 | 8.60 | 8.63 | 737,328 | |
| 10.60 | 10.69 | 10.50 | 10.56 | 404,418 | |
| 10.78 | 10.84 | 10.60 | 10.60 | 355,695 | |
| 10.71 | 10.80 | 10.65 | 10.78 | 433,307 | |
| 10.57 | 10.83 | 10.57 | 10.71 | 611,116 | |
| 10.58 | 10.68 | 10.51 | 10.57 | 236,114 | |
| 10.54 | 10.63 | 10.54 | 10.58 | 170,599 | |
| 10.64 | 10.70 | 10.52 | 10.62 | 524,261 | |
| 10.52 | 10.89 | 10.52 | 10.64 | 393,594 | |
| 10.71 | 10.90 | 10.50 | 10.52 | 770,661 | |
| 10.69 | 11.50 | 10.69 | 10.71 | 3,659,002 | |
| 10.52 | 10.72 | 10.50 | 10.60 | 325,519 | |
| 10.69 | 10.72 | 10.47 | 10.52 | 427,215 | |
| 10.62 | 10.78 | 10.50 | 10.69 | 614,228 | |
| 10.66 | 10.79 | 10.47 | 10.62 | 311,282 | |
| 10.82 | 10.95 | 10.65 | 10.66 | 507,289 | |
| 10.60 | 10.95 | 10.60 | 10.82 | 655,129 | |
| 10.35 | 10.60 | 10.34 | 10.59 | 339,843 | |
| 10.43 | 10.56 | 10.30 | 10.35 | 506,659 | |
| 10.42 | 10.63 | 10.41 | 10.43 | 254,091 | |
| 10.36 | 10.50 | 10.33 | 10.42 | 381,542 | |
| 10.64 | 10.77 | 10.30 | 10.36 | 687,870 | |
| 10.68 | 10.89 | 10.60 | 10.64 | 487,011 | |
| 10.90 | 11.09 | 10.55 | 10.68 | 936,782 | |
| 11.30 | 11.34 | 10.87 | 10.90 | 1,877,972 | |
| 11.50 | 11.52 | 11.10 | 11.30 | 2,417,419 | |
| 11.38 | 11.60 | 11.30 | 11.50 | 2,059,407 | |
| 11.17 | 11.45 | 11.17 | 11.38 | 2,595,671 | |
| 10.70 | 11.20 | 10.70 | 11.15 | 4,071,919 | |
| 10.40 | 10.77 | 10.40 | 10.62 | 1,146,215 | |
| 10.36 | 10.46 | 10.36 | 10.36 | 415,506 | |
| 10.51 | 10.57 | 10.33 | 10.35 | 586,830 | |
| 10.72 | 10.80 | 10.49 | 10.51 | 959,950 | |
| 10.36 | 10.89 | 10.36 | 10.72 | 3,071,283 | |
| 10.16 | 10.49 | 10.16 | 10.26 | 1,621,953 | |
| 10.19 | 10.32 | 10.13 | 10.15 | 556,424 | |
| 10.16 | 10.25 | 10.07 | 10.19 | 292,882 | |
| 10.13 | 10.24 | 10.13 | 10.16 | 330,134 | |
| 10.07 | 10.15 | 10.07 | 10.13 | 395,779 | |
| 10.04 | 10.22 | 10.04 | 10.05 | 529,755 | |
| 10.07 | 10.17 | 10.02 | 10.04 | 443,866 | |
| 10.14 | 10.25 | 10.00 | 10.07 | 520,744 |
The full price history back to 30 November 2000 is available on the interactive KZPC chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.