Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.830	5.900	5.790	5.810	3.231	261,012
2023-08-01	5.830	5.940	5.810	5.830	3.242	141,584
2023-07-31	5.870	5.970	5.790	5.830	3.242	282,609
2023-07-30	5.900	6.000	5.800	5.870	3.265	386,681
2023-07-27	5.970	5.980	5.850	5.900	3.281	438,376
2023-07-26	5.980	6.050	5.920	5.970	3.320	261,191
2023-07-25	6.090	6.250	5.950	5.980	3.326	553,655
2023-07-24	6.150	6.250	6.030	6.090	3.387	928,266
2023-07-19	6.100	6.370	6.100	6.150	3.420	1,475,972
2023-07-18	5.980	6.110	5.930	6.100	3.393	500,768
2023-07-17	5.900	6.160	5.900	5.980	3.326	728,071
2023-07-16	5.600	6.290	5.410	5.900	3.281	2,306,077
2023-07-13	5.570	5.690	5.530	5.600	3.115	125,293
2023-07-12	5.570	5.630	5.520	5.570	3.098	143,444
2023-07-11	5.530	5.640	5.400	5.570	3.098	321,308
2023-07-10	5.470	5.600	5.400	5.530	3.076	215,329
2023-07-09	5.550	5.600	5.420	5.470	3.042	215,299
2023-07-06	5.750	5.800	5.520	5.550	3.087	609,563
2023-07-05	5.840	5.920	5.730	5.750	3.198	193,554
2023-07-04	5.850	5.980	5.820	5.840	3.248	338,192
2023-06-26	5.940	5.940	5.670	5.850	3.254	1,087,800
2023-06-25	5.960	6.050	5.910	5.940	3.304	124,967
2023-06-22	5.950	6.090	5.910	5.960	3.315	132,221
2023-06-21	6.090	6.140	5.910	5.950	3.309	277,059
2023-06-20	6.160	6.200	6.060	6.090	3.387	114,455
2023-06-19	6.190	6.290	6.130	6.160	3.426	290,138
2023-06-18	6.130	6.300	6.130	6.190	3.443	327,650
2023-06-15	6.210	6.250	6.090	6.130	3.409	579,471
2023-06-14	6.300	6.400	6.180	6.210	3.454	221,282
2023-06-13	6.180	6.650	6.180	6.300	3.504	1,237,325
2023-06-12	6.130	6.290	6.120	6.180	3.437	161,563
2023-06-11	6.100	6.190	6.100	6.130	3.409	346,322
2023-06-08	6.150	6.200	6.080	6.100	3.393	332,683
2023-06-07	6.180	6.300	6.100	6.150	3.420	405,369
2023-06-06	6.200	6.290	6.120	6.180	3.437	559,940
2023-06-05	6.340	6.390	6.160	6.200	3.448	346,832
2023-06-04	6.330	6.450	6.250	6.340	3.526	433,091
2023-06-01	6.390	6.400	6.300	6.330	3.521	320,126
2023-05-31	6.590	6.640	6.340	6.390	3.554	855,833
2023-05-30	6.490	6.650	6.320	6.590	3.665	1,948,572
2023-05-29	6.320	6.500	6.220	6.490	3.610	1,041,726
2023-05-28	6.240	6.440	6.210	6.320	3.515	631,892
2023-05-25	6.380	6.500	6.200	6.240	3.470	347,168
2023-05-24	6.400	6.470	6.330	6.380	3.548	425,315
2023-05-23	6.410	6.470	6.250	6.400	3.559	944,047
2023-05-22	6.420	6.700	6.300	6.410	3.565	1,817,125
2023-05-21	5.770	6.470	5.750	6.420	3.571	1,720,262
2023-05-18	5.700	5.830	5.670	5.770	3.209	266,575
2023-05-17	5.890	5.930	5.680	5.700	3.170	248,548
2023-05-16	5.860	5.970	5.780	5.890	3.276	288,920
2023-05-15	5.750	6.000	5.750	5.860	3.259	531,818
2023-05-14	5.850	5.920	5.660	5.750	3.198	225,175
2023-05-11	5.800	5.940	5.770	5.850	3.254	115,897
2023-05-10	5.830	5.890	5.700	5.800	3.226	192,190
2023-05-09	5.850	6.040	5.810	5.830	3.242	466,983
2023-05-08	5.630	5.920	5.610	5.850	3.254	381,446
2023-05-07	5.680	5.780	5.600	5.630	3.131	88,272
2023-05-03	5.680	5.790	5.620	5.680	3.159	127,598
2023-05-02	5.810	5.860	5.520	5.680	3.159	157,086
2023-05-01	5.920	6.000	5.800	5.810	3.231	513,656

← NewerPage 14 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.