Stock listing
EGX:CPCI Kahira Pharmaceuticals & Chemical Industries Co. سهم
Follow Kahira Pharmaceuticals & Chemical Industries Co. into a list and get an email when it puts out news.
Share price · EGX:CPCI
586.48 EGP +12.62 (+2.2%)
Close on Oct 20, 2026
- Day range
- 565.00 – 591.97 EGPOct 20, 2026
- Volume
- 4,390 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · EGX:CPCI · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 586.48 | +12.62 | +2.2% | 573.86 | 591.97 | 565.00 | 4,390 | |
| 573.86 | -33.13 | -5.5% | 585.00 | 585.00 | 502.25 | 28,148 | |
| 606.99 | +0.01 | 0.0% | 606.98 | 607.39 | 592.22 | 3,961 | |
| 606.98 | +12.87 | +2.2% | 594.11 | 610.00 | 588.00 | 5,634 | |
| 594.11 | +1.48 | +0.2% | 592.63 | 606.00 | 586.02 | 10,365 | |
| 592.63 | -6.25 | -1.0% | 598.88 | 600.99 | 591.01 | 3,749 | |
| 598.88 | -4.02 | -0.7% | 602.90 | 608.00 | 595.19 | 4,047 | |
| 602.90 | +3.46 | +0.6% | 599.44 | 619.90 | 586.00 | 6,482 | |
| 599.44 | -2.66 | -0.4% | 602.10 | 604.99 | 595.11 | 3,536 | |
| 602.10 | -4.15 | -0.7% | 606.25 | 612.99 | 595.01 | 3,162 | |
| 606.25 | +10.56 | +1.8% | 599.00 | 613.50 | 599.00 | 9,058 | |
| 595.69 | +19.38 | +3.4% | 576.31 | 600.00 | 570.00 | 14,479 | |
| 576.31 | +0.80 | +0.1% | 575.51 | 590.70 | 565.26 | 6,925 | |
| 575.51 | +14.80 | +2.6% | 560.71 | 594.00 | 558.50 | 13,518 | |
| 560.71 | +0.66 | +0.1% | 560.05 | 562.99 | 550.20 | 9,819 | |
| 560.05 | -1.36 | -0.2% | 561.41 | 563.00 | 557.72 | 6,576 | |
| 561.41 | -1.87 | -0.3% | 563.28 | 570.00 | 556.50 | 5,944 | |
| 563.28 | -1.15 | -0.2% | 564.43 | 570.00 | 560.51 | 1,781 | |
| 564.43 | +5.46 | +1.0% | 558.97 | 572.99 | 558.97 | 4,851 | |
| 558.97 | +2.01 | +0.4% | 556.96 | 563.00 | 556.21 | 6,876 | |
| 556.96 | +1.96 | +0.4% | 555.00 | 584.99 | 546.54 | 12,946 | |
| 555.00 | +22.78 | +4.3% | 534.98 | 555.00 | 532.24 | 9,568 | |
| 532.22 | -0.21 | 0.0% | 533.30 | 541.50 | 531.02 | 3,576 | |
| 532.43 | +2.11 | +0.4% | 530.00 | 534.60 | 530.00 | 2,353 | |
| 530.32 | -5.76 | -1.1% | 537.95 | 538.99 | 530.00 | 7,103 | |
| 536.08 | -0.23 | 0.0% | 539.60 | 540.00 | 535.50 | 3,435 | |
| 536.31 | -2.26 | -0.4% | 539.00 | 540.50 | 535.01 | 2,593 | |
| 538.57 | -1.53 | -0.3% | 542.00 | 542.00 | 538.00 | 3,072 | |
| 540.10 | -0.55 | -0.1% | 543.00 | 546.00 | 540.00 | 3,881 | |
| 540.65 | +0.06 | 0.0% | 545.00 | 545.00 | 538.00 | 4,486 | |
| 540.59 | -3.54 | -0.7% | 544.00 | 549.99 | 540.00 | 7,472 | |
| 544.13 | -2.63 | -0.5% | 546.00 | 555.00 | 542.20 | 6,307 | |
| 546.76 | -2.21 | -0.4% | 549.98 | 552.00 | 545.00 | 3,530 | |
| 548.97 | +0.87 | +0.2% | 550.00 | 556.90 | 544.50 | 6,552 | |
| 548.10 | +1.83 | +0.3% | 555.75 | 564.90 | 546.00 | 11,657 | |
| 546.27 | +2.11 | +0.4% | 547.99 | 551.79 | 544.00 | 4,156 | |
| 544.16 | +3.84 | +0.7% | 545.00 | 558.96 | 540.53 | 10,591 | |
| 540.32 | -3.46 | -0.6% | 546.50 | 550.00 | 540.00 | 3,712 | |
| 543.78 | -7.60 | -1.4% | 552.00 | 558.98 | 541.00 | 8,140 | |
| 551.38 | +19.29 | +3.6% | 536.00 | 569.99 | 535.00 | 26,808 | |
| 532.09 | +4.05 | +0.8% | 528.10 | 565.00 | 525.10 | 27,496 | |
| 528.04 | -7.85 | -1.5% | 539.99 | 539.99 | 525.01 | 4,920 | |
| 535.89 | -2.95 | -0.5% | 538.84 | 544.00 | 532.01 | 4,989 | |
| 538.84 | +4.16 | +0.8% | 534.68 | 550.00 | 531.60 | 10,146 | |
| 534.68 | +0.49 | +0.1% | 534.19 | 549.99 | 531.51 | 6,088 | |
| 534.19 | -3.33 | -0.6% | 537.52 | 560.00 | 520.00 | 16,861 | |
| 537.52 | -15.10 | -2.7% | 552.62 | 569.99 | 536.00 | 14,174 | |
| 552.62 | -21.46 | -3.7% | 574.08 | 644.00 | 531.20 | 53,459 | |
| 574.08 | +88.39 | +18.2% | 485.69 | 579.00 | 484.20 | 92,896 | |
| 485.69 | +0.87 | +0.2% | 484.82 | 491.00 | 484.00 | 12,406 | |
| 484.82 | -2.64 | -0.5% | 487.46 | 492.70 | 483.00 | 10,835 | |
| 487.46 | -2.15 | -0.4% | 489.61 | 495.00 | 483.21 | 6,865 | |
| 489.61 | -14.09 | -2.8% | 503.70 | 510.00 | 486.00 | 17,594 | |
| 503.70 | +21.87 | +4.5% | 481.83 | 520.00 | 481.83 | 45,500 | |
| 481.83 | +20.44 | +4.4% | 461.39 | 504.94 | 461.39 | 42,506 | |
| 461.39 | -3.15 | -0.7% | 464.54 | 471.90 | 455.01 | 6,210 | |
| 464.54 | -3.17 | -0.7% | 467.71 | 472.10 | 440.01 | 7,307 | |
| 467.71 | +0.49 | +0.1% | 467.22 | 470.00 | 466.01 | 6,001 | |
| 467.22 | -1.17 | -0.2% | 468.39 | 471.00 | 466.00 | 7,584 | |
| 468.39 | +1.73 | +0.4% | 466.66 | 472.00 | 466.00 | 3,804 | |
| 466.66 | -4.45 | -0.9% | 471.11 | 474.98 | 465.00 | 9,847 | |
| 471.11 | +1.04 | +0.2% | 470.07 | 485.00 | 470.07 | 17,300 | |
| 470.07 | +9.11 | +2.0% | 460.96 | 475.00 | 452.00 | 15,860 |
- Ticker
- EGX:CPCI
- Asset type
- Stock
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news release · Apr 27, 2026
Kahira Pharmaceuticals And Chemical Industries 9-Month Profit EGP 412.8 Mln
Latest news
Kahira Pharmaceuticals & Chemical Industries Co. on 6ix
- News releases
- 3 in the last 12 months · 5 in all · newest Apr 27, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Kahira Pharmaceuticals & Chemical Industries Co.