Kafr El Zayat Pesticides historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.780	9.900	9.400	9.510	5.289	1,474,315
2024-01-22	9.690	10.090	9.550	9.780	5.439	3,262,114
2024-01-21	8.840	9.960	8.840	9.690	5.389	35,554,140
2024-01-18	9.000	9.060	8.710	8.840	4.916	771,164
2024-01-17	9.100	9.250	8.910	9.000	5.005	1,191,706
2024-01-16	8.810	9.170	8.810	9.100	5.061	1,197,575
2024-01-15	8.920	9.000	8.800	8.810	4.900	680,844
2024-01-14	8.800	9.030	8.800	8.920	4.961	855,011
2024-01-11	8.800	9.000	8.710	8.800	4.894	936,036
2024-01-10	8.810	8.960	8.730	8.800	4.894	861,361
2024-01-09	9.000	9.140	8.750	8.810	4.900	1,484,324
2024-01-08	8.460	9.100	8.460	9.000	5.005	3,217,175
2024-01-04	8.400	8.630	8.400	8.460	4.705	1,532,544
2024-01-03	8.190	8.490	8.190	8.400	4.672	2,091,583
2024-01-02	8.040	8.200	8.040	8.190	4.555	394,201
2023-12-31	8.110	8.190	8.020	8.040	4.472	398,347
2023-12-28	8.200	8.310	8.020	8.110	4.511	1,049,300
2023-12-27	7.680	8.300	7.680	8.200	4.561	1,431,528
2023-12-26	7.610	7.850	7.610	7.680	4.271	142,946
2023-12-25	7.790	7.840	7.510	7.610	4.232	248,065
2023-12-24	7.770	7.970	7.710	7.790	4.333	332,887
2023-12-21	7.870	8.030	7.740	7.770	4.321	279,961
2023-12-20	7.970	8.070	7.830	7.870	4.377	209,514
2023-12-19	8.090	8.240	7.950	7.970	4.433	769,498
2023-12-18	7.850	8.170	7.850	8.090	4.499	912,915
2023-12-17	7.860	7.960	7.830	7.850	4.366	398,564
2023-12-14	7.800	7.950	7.800	7.860	4.371	494,695
2023-12-13	7.440	7.900	7.440	7.800	4.338	678,430
2023-12-12	7.600	7.700	7.400	7.440	4.138	493,969
2023-12-11	7.650	7.800	7.540	7.600	4.227	373,742
2023-12-10	7.930	8.000	7.650	7.650	4.255	701,134
2023-12-07	8.090	8.090	7.890	7.930	4.410	994,578
2023-12-06	8.150	8.270	8.070	8.090	4.499	652,250
2023-12-05	8.040	8.230	8.010	8.150	4.533	872,119
2023-12-04	7.960	8.150	7.960	8.040	4.472	719,191
2023-12-03	8.060	8.140	7.950	7.960	4.427	849,739
2023-11-30	7.920	8.100	7.920	8.060	4.483	540,245
2023-11-29	8.130	8.210	7.900	7.920	4.405	1,062,570
2023-11-28	8.150	8.280	8.100	8.130	4.522	917,070
2023-11-27	8.260	8.360	8.140	8.150	4.533	940,259
2023-11-26	8.360	8.460	8.230	8.260	4.594	519,056
2023-11-23	8.390	8.500	8.350	8.360	4.650	521,996
2023-11-22	8.380	8.640	8.350	8.390	4.666	1,502,743
2023-11-21	8.430	8.550	8.370	8.380	4.661	1,004,285
2023-11-20	8.530	8.770	8.400	8.430	4.688	1,642,034
2023-11-19	8.330	8.580	8.330	8.530	4.744	1,660,489
2023-11-16	8.250	8.540	8.250	8.330	4.633	1,972,615
2023-11-15	8.150	8.370	8.090	8.250	4.588	1,146,342
2023-11-14	8.170	8.310	8.140	8.150	4.533	666,540
2023-11-13	8.210	8.250	8.140	8.170	4.544	609,480
2023-11-12	8.300	8.460	8.120	8.210	4.566	755,236
2023-11-09	8.380	8.620	8.120	8.300	4.616	1,191,273
2023-11-08	8.260	8.550	8.260	8.380	4.661	1,079,087
2023-11-07	8.120	8.350	8.110	8.260	4.594	370,800
2023-11-06	8.260	8.390	8.100	8.120	4.516	740,307
2023-11-05	8.220	8.550	8.220	8.260	4.594	582,727
2023-11-02	8.160	8.370	8.160	8.220	4.572	315,430
2023-11-01	8.390	8.480	8.100	8.160	4.538	1,429,046
2023-10-31	8.700	8.890	8.300	8.390	4.666	1,149,188
2023-10-30	8.590	8.850	8.490	8.700	4.839	1,884,923

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.