Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	8.800	8.920	8.550	8.590	4.777	1,397,009
2023-10-26	9.100	9.260	8.730	8.800	4.894	1,608,588
2023-10-25	9.090	9.560	9.070	9.100	5.061	2,967,738
2023-10-24	8.420	9.280	8.420	9.090	5.056	7,339,147
2023-10-23	8.040	8.650	8.040	8.420	4.683	4,620,418
2023-10-22	7.920	8.080	7.870	8.040	4.472	1,187,748
2023-10-19	8.030	8.190	7.860	7.920	4.405	1,928,258
2023-10-18	8.240	8.300	8.020	8.030	4.466	2,185,883
2023-10-17	8.130	8.340	8.010	8.240	4.583	2,907,831
2023-10-16	7.860	8.350	7.860	8.130	4.522	5,783,724
2023-10-15	7.740	8.050	7.740	7.860	4.371	2,191,496
2023-10-12	7.460	7.770	7.440	7.740	4.305	2,647,580
2023-10-11	7.690	7.780	7.300	7.460	4.149	1,164,456
2023-10-10	7.270	7.790	7.250	7.690	4.277	2,108,362
2023-10-09	7.200	7.370	7.120	7.270	4.043	573,800
2023-10-08	7.660	7.660	6.720	7.200	4.004	1,630,959
2023-10-04	7.670	7.800	7.600	7.660	4.260	983,667
2023-10-03	8.020	8.020	7.650	7.670	4.266	1,643,128
2023-10-02	8.350	8.650	7.810	8.020	4.460	3,628,692
2023-10-01	7.620	8.590	7.620	8.350	4.644	6,789,101
2023-09-27	7.230	7.660	7.230	7.620	4.238	4,800,074
2023-09-26	7.080	7.400	7.080	7.230	4.021	2,686,920
2023-09-25	7.120	7.300	7.050	7.080	3.938	1,475,117
2023-09-24	7.180	7.350	7.100	7.120	3.960	1,275,074
2023-09-21	6.970	7.220	6.900	7.180	3.993	1,230,713
2023-09-20	7.210	7.430	6.940	6.970	3.877	2,980,479
2023-09-19	6.870	7.450	6.850	7.210	4.010	4,443,912
2023-09-18	6.720	6.910	6.720	6.870	3.821	701,296
2023-09-17	6.710	6.980	6.710	6.720	3.737	925,351
2023-09-14	6.650	6.850	6.650	6.710	3.732	644,629
2023-09-13	6.660	6.800	6.630	6.650	3.699	422,697
2023-09-12	6.630	6.800	6.630	6.660	3.704	494,197
2023-09-11	6.790	6.870	6.620	6.630	3.687	1,121,771
2023-09-10	6.770	6.930	6.730	6.790	3.776	555,167
2023-09-07	6.650	7.070	6.600	6.770	3.765	2,386,590
2023-09-06	6.900	6.960	6.510	6.650	3.699	2,166,712
2023-09-05	6.290	7.240	6.290	6.900	3.838	5,708,657
2023-09-04	6.080	6.350	6.060	6.290	3.498	1,370,788
2023-09-03	6.190	6.200	6.070	6.080	3.381	336,465
2023-08-31	6.220	6.260	6.160	6.190	3.443	736,399
2023-08-30	6.190	6.290	6.160	6.220	3.459	349,549
2023-08-29	6.210	6.300	6.160	6.190	3.443	284,643
2023-08-28	6.240	6.340	6.200	6.210	3.454	317,402
2023-08-27	6.280	6.380	6.220	6.240	3.470	448,548
2023-08-24	6.220	6.400	6.210	6.280	3.493	1,344,146
2023-08-23	6.150	6.450	6.150	6.220	3.459	1,803,694
2023-08-22	6.100	6.250	6.100	6.150	3.420	632,373
2023-08-21	6.030	6.290	6.030	6.100	3.393	1,419,333
2023-08-20	5.930	6.200	5.930	6.030	3.354	847,355
2023-08-17	5.990	6.060	5.900	5.930	3.298	234,338
2023-08-16	5.970	6.120	5.960	5.990	3.331	714,177
2023-08-15	6.060	6.100	5.910	5.970	3.320	437,766
2023-08-14	6.130	6.250	6.050	6.060	3.370	809,446
2023-08-13	6.000	6.210	6.000	6.130	3.409	1,285,835
2023-08-10	5.930	6.120	5.880	6.000	3.337	1,270,699
2023-08-09	5.900	5.970	5.880	5.930	3.298	145,957
2023-08-08	5.900	5.990	5.850	5.900	3.281	330,723
2023-08-07	5.860	5.960	5.850	5.900	3.281	223,240
2023-08-06	5.830	5.890	5.810	5.860	3.259	187,675
2023-08-03	5.810	5.850	5.750	5.830	3.242	214,345

← NewerPage 13 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.