Kafr El Zayat Pesticides historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.160 | 7.230 | 6.700 | 6.840 | 4.098 | 398,763 |
| 2024-04-22 | 7.260 | 7.390 | 7.130 | 7.160 | 4.290 | 314,109 |
| 2024-04-21 | 7.210 | 7.490 | 7.210 | 7.260 | 4.350 | 322,223 |
| 2024-04-18 | 7.700 | 7.820 | 7.000 | 7.210 | 4.320 | 895,979 |
| 2024-04-17 | 7.650 | 7.720 | 7.630 | 7.700 | 4.613 | 788,989 |
| 2024-04-16 | 7.570 | 7.710 | 7.570 | 7.650 | 4.583 | 565,808 |
| 2024-04-15 | 7.520 | 7.590 | 7.400 | 7.570 | 4.535 | 581,970 |
| 2024-04-08 | 7.440 | 7.570 | 7.310 | 7.520 | 4.505 | 386,243 |
| 2024-04-07 | 7.500 | 7.600 | 7.370 | 7.440 | 4.457 | 459,053 |
| 2024-04-04 | 7.630 | 7.700 | 7.410 | 7.500 | 4.493 | 759,649 |
| 2024-04-03 | 8.370 | 8.370 | 7.250 | 7.630 | 4.571 | 801,728 |
| 2024-04-02 | 8.270 | 8.500 | 8.270 | 8.370 | 4.655 | 1,165,322 |
| 2024-04-01 | 8.070 | 8.280 | 8.070 | 8.270 | 4.600 | 288,561 |
| 2024-03-31 | 8.090 | 8.270 | 8.020 | 8.070 | 4.488 | 244,970 |
| 2024-03-28 | 8.110 | 8.150 | 8.000 | 8.090 | 4.499 | 159,504 |
| 2024-03-27 | 8.230 | 8.240 | 8.000 | 8.110 | 4.511 | 262,360 |
| 2024-03-26 | 8.190 | 8.570 | 8.190 | 8.230 | 4.577 | 514,368 |
| 2024-03-25 | 8.010 | 8.290 | 8.010 | 8.190 | 4.555 | 164,050 |
| 2024-03-24 | 8.270 | 8.390 | 8.000 | 8.010 | 4.455 | 503,314 |
| 2024-03-21 | 7.530 | 8.400 | 7.530 | 8.270 | 4.600 | 631,906 |
| 2024-03-20 | 7.550 | 7.800 | 7.500 | 7.530 | 4.188 | 385,670 |
| 2024-03-19 | 7.520 | 7.900 | 7.010 | 7.550 | 4.199 | 158,725 |
| 2024-03-18 | 8.400 | 8.400 | 7.370 | 7.520 | 4.182 | 321,813 |
| 2024-03-17 | 8.550 | 8.700 | 8.320 | 8.400 | 4.672 | 140,832 |
| 2024-03-14 | 8.520 | 8.600 | 8.420 | 8.550 | 4.755 | 203,833 |
| 2024-03-13 | 8.660 | 8.760 | 8.500 | 8.520 | 4.739 | 273,641 |
| 2024-03-12 | 8.700 | 8.910 | 8.640 | 8.660 | 4.816 | 337,711 |
| 2024-03-11 | 8.970 | 9.090 | 8.650 | 8.700 | 4.839 | 376,361 |
| 2024-03-10 | 8.820 | 9.050 | 8.810 | 8.970 | 4.989 | 251,303 |
| 2024-03-07 | 8.930 | 9.050 | 8.710 | 8.820 | 4.905 | 165,886 |
| 2024-03-06 | 8.890 | 9.480 | 8.810 | 8.930 | 4.967 | 845,575 |
| 2024-03-05 | 8.810 | 9.120 | 8.810 | 8.890 | 4.944 | 391,728 |
| 2024-03-04 | 8.670 | 8.850 | 8.510 | 8.810 | 4.900 | 594,306 |
| 2024-03-03 | 8.880 | 8.970 | 8.650 | 8.670 | 4.822 | 361,831 |
| 2024-02-29 | 8.820 | 9.000 | 8.650 | 8.880 | 4.939 | 207,205 |
| 2024-02-28 | 9.040 | 9.190 | 8.820 | 8.820 | 4.905 | 595,714 |
| 2024-02-27 | 9.000 | 9.310 | 8.910 | 9.040 | 5.028 | 403,040 |
| 2024-02-26 | 8.800 | 9.150 | 8.800 | 9.000 | 5.005 | 452,015 |
| 2024-02-25 | 9.600 | 9.600 | 8.550 | 8.800 | 4.894 | 1,205,407 |
| 2024-02-22 | 9.380 | 9.830 | 9.380 | 9.600 | 5.339 | 1,697,702 |
| 2024-02-21 | 9.380 | 9.410 | 9.290 | 9.380 | 5.217 | 460,648 |
| 2024-02-20 | 9.370 | 9.460 | 9.290 | 9.380 | 5.217 | 823,979 |
| 2024-02-19 | 9.400 | 9.470 | 9.300 | 9.370 | 5.211 | 703,872 |
| 2024-02-18 | 9.260 | 9.480 | 9.260 | 9.400 | 5.228 | 684,809 |
| 2024-02-15 | 9.250 | 9.340 | 9.170 | 9.260 | 5.150 | 442,976 |
| 2024-02-14 | 9.080 | 9.260 | 9.080 | 9.250 | 5.145 | 307,940 |
| 2024-02-13 | 9.090 | 9.180 | 9.030 | 9.080 | 5.050 | 380,437 |
| 2024-02-12 | 9.290 | 9.290 | 8.870 | 9.090 | 5.056 | 610,527 |
| 2024-02-11 | 9.180 | 9.590 | 9.150 | 9.290 | 5.167 | 542,511 |
| 2024-02-08 | 9.110 | 9.290 | 9.100 | 9.180 | 5.106 | 213,193 |
| 2024-02-07 | 9.200 | 9.290 | 9.020 | 9.110 | 5.067 | 268,598 |
| 2024-02-06 | 9.330 | 9.500 | 9.170 | 9.200 | 5.117 | 333,434 |
| 2024-02-05 | 9.280 | 9.520 | 9.260 | 9.330 | 5.189 | 586,349 |
| 2024-02-04 | 9.370 | 9.500 | 9.220 | 9.280 | 5.161 | 340,897 |
| 2024-02-01 | 9.070 | 9.400 | 8.500 | 9.370 | 5.211 | 593,061 |
| 2024-01-31 | 9.700 | 9.870 | 8.900 | 9.070 | 5.044 | 1,445,311 |
| 2024-01-30 | 9.670 | 9.840 | 9.510 | 9.700 | 5.395 | 454,880 |
| 2024-01-29 | 9.650 | 9.910 | 9.480 | 9.670 | 5.378 | 854,217 |
| 2024-01-28 | 9.360 | 9.870 | 9.360 | 9.650 | 5.367 | 1,340,292 |
| 2024-01-24 | 9.510 | 9.600 | 9.340 | 9.360 | 5.206 | 1,195,552 |
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.