Kafr El Zayat Pesticides historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.170 | 7.400 | 7.150 | 7.180 | 4.302 | 520,642 |
| 2024-07-30 | 6.940 | 7.190 | 6.900 | 7.170 | 4.296 | 310,779 |
| 2024-07-29 | 6.980 | 7.070 | 6.920 | 6.940 | 4.158 | 179,460 |
| 2024-07-28 | 6.980 | 7.030 | 6.910 | 6.980 | 4.182 | 121,870 |
| 2024-07-24 | 7.000 | 7.060 | 6.930 | 6.980 | 4.182 | 140,524 |
| 2024-07-23 | 6.940 | 7.020 | 6.920 | 7.000 | 4.194 | 484,653 |
| 2024-07-22 | 7.010 | 7.090 | 6.920 | 6.940 | 4.158 | 332,580 |
| 2024-07-21 | 7.100 | 7.200 | 7.000 | 7.010 | 4.200 | 549,164 |
| 2024-07-18 | 7.000 | 7.120 | 6.930 | 7.100 | 4.254 | 717,880 |
| 2024-07-17 | 6.690 | 7.000 | 6.670 | 7.000 | 4.194 | 922,345 |
| 2024-07-16 | 6.690 | 6.730 | 6.640 | 6.690 | 4.008 | 161,626 |
| 2024-07-15 | 6.570 | 6.700 | 6.530 | 6.690 | 4.008 | 306,266 |
| 2024-07-14 | 6.440 | 6.630 | 6.440 | 6.570 | 3.936 | 272,778 |
| 2024-07-10 | 6.590 | 6.640 | 6.370 | 6.440 | 3.858 | 440,200 |
| 2024-07-09 | 6.600 | 6.710 | 6.530 | 6.590 | 3.948 | 258,072 |
| 2024-07-08 | 6.590 | 6.750 | 6.520 | 6.600 | 3.954 | 376,754 |
| 2024-07-07 | 6.560 | 6.710 | 6.510 | 6.590 | 3.948 | 332,589 |
| 2024-07-04 | 6.590 | 6.630 | 6.530 | 6.560 | 3.930 | 241,862 |
| 2024-07-03 | 6.610 | 6.660 | 6.530 | 6.590 | 3.948 | 166,714 |
| 2024-07-02 | 6.660 | 6.740 | 6.600 | 6.610 | 3.960 | 298,872 |
| 2024-07-01 | 6.470 | 6.900 | 6.470 | 6.660 | 3.990 | 1,378,643 |
| 2024-06-27 | 6.480 | 6.570 | 6.450 | 6.470 | 3.876 | 324,393 |
| 2024-06-26 | 6.490 | 6.570 | 6.400 | 6.480 | 3.882 | 270,870 |
| 2024-06-25 | 6.300 | 6.580 | 6.220 | 6.490 | 3.888 | 627,651 |
| 2024-06-24 | 6.290 | 6.400 | 6.260 | 6.300 | 3.774 | 468,013 |
| 2024-06-23 | 6.200 | 6.300 | 6.110 | 6.290 | 3.768 | 248,792 |
| 2024-06-13 | 6.040 | 6.300 | 6.030 | 6.200 | 3.714 | 353,448 |
| 2024-06-12 | 5.990 | 6.070 | 5.930 | 6.040 | 3.619 | 68,578 |
| 2024-06-11 | 5.980 | 6.050 | 5.960 | 5.990 | 3.589 | 163,175 |
| 2024-06-10 | 5.840 | 6.030 | 5.840 | 5.980 | 3.583 | 305,592 |
| 2024-06-09 | 6.020 | 6.040 | 5.820 | 5.840 | 3.499 | 429,775 |
| 2024-06-06 | 6.070 | 6.200 | 6.000 | 6.020 | 3.607 | 130,213 |
| 2024-06-05 | 6.250 | 6.250 | 5.950 | 6.070 | 3.637 | 396,876 |
| 2024-06-04 | 6.170 | 6.400 | 6.170 | 6.250 | 3.744 | 826,239 |
| 2024-06-03 | 6.090 | 6.250 | 6.080 | 6.170 | 3.697 | 512,180 |
| 2024-06-02 | 6.070 | 6.240 | 6.040 | 6.090 | 3.649 | 236,539 |
| 2024-05-30 | 6.120 | 6.150 | 6.050 | 6.070 | 3.637 | 107,748 |
| 2024-05-29 | 6.170 | 6.250 | 6.100 | 6.120 | 3.667 | 346,481 |
| 2024-05-28 | 6.190 | 6.280 | 6.000 | 6.170 | 3.697 | 224,605 |
| 2024-05-27 | 6.220 | 6.350 | 6.170 | 6.190 | 3.709 | 186,123 |
| 2024-05-26 | 6.200 | 6.250 | 6.160 | 6.220 | 3.726 | 258,200 |
| 2024-05-23 | 6.180 | 6.270 | 6.160 | 6.200 | 3.714 | 114,048 |
| 2024-05-22 | 6.300 | 6.350 | 6.150 | 6.180 | 3.703 | 212,400 |
| 2024-05-21 | 6.280 | 6.400 | 6.200 | 6.300 | 3.774 | 265,106 |
| 2024-05-20 | 6.350 | 6.430 | 6.220 | 6.280 | 3.762 | 331,473 |
| 2024-05-19 | 5.980 | 6.470 | 5.980 | 6.350 | 3.804 | 818,316 |
| 2024-05-16 | 5.750 | 6.000 | 5.750 | 5.980 | 3.583 | 342,037 |
| 2024-05-15 | 5.730 | 5.850 | 5.610 | 5.750 | 3.445 | 127,442 |
| 2024-05-14 | 5.710 | 5.880 | 5.650 | 5.730 | 3.433 | 144,002 |
| 2024-05-13 | 5.820 | 5.870 | 5.480 | 5.710 | 3.421 | 244,689 |
| 2024-05-12 | 5.990 | 6.150 | 5.810 | 5.820 | 3.487 | 224,617 |
| 2024-05-09 | 6.060 | 6.120 | 5.950 | 5.990 | 3.589 | 186,605 |
| 2024-05-08 | 6.100 | 6.200 | 6.010 | 6.060 | 3.631 | 219,924 |
| 2024-05-07 | 6.100 | 6.200 | 6.000 | 6.100 | 3.655 | 168,607 |
| 2024-05-02 | 6.060 | 6.200 | 6.000 | 6.100 | 3.655 | 206,527 |
| 2024-05-01 | 6.060 | 6.060 | 6.020 | 6.020 | 3.607 | 715,417 |
| 2024-04-30 | 6.270 | 6.450 | 6.000 | 6.060 | 3.631 | 255,520 |
| 2024-04-29 | 6.230 | 6.340 | 6.150 | 6.270 | 3.756 | 169,837 |
| 2024-04-28 | 6.560 | 6.600 | 6.210 | 6.230 | 3.733 | 255,078 |
| 2024-04-24 | 6.840 | 6.840 | 6.320 | 6.560 | 3.930 | 332,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-28 | 0.4500 EGP |
| 2024-04-03 | 0.6000 EGP |
| 2023-04-18 | 0.6250 EGP |
| 2022-04-21 | 3.9999 EGP |
| 2021-04-25 | 2.5000 EGP |
| 2020-04-28 | 1.5001 EGP |
| 2019-04-23 | 2.3000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.