Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	5.920	6.000	5.800	5.810	3.231	513,656
2023-04-30	6.020	6.110	5.900	5.920	3.292	494,982
2023-04-27	5.860	6.080	5.800	6.020	3.348	446,425
2023-04-26	6.030	6.150	5.800	5.860	3.259	679,427
2023-04-19	6.120	6.190	6.000	6.030	3.354	380,789
2023-04-18	6.560	6.560	5.950	6.120	3.404	819,641
2023-04-13	6.580	6.700	6.500	6.560	3.276	1,447,426
2023-04-12	6.480	6.690	6.450	6.580	3.286	655,669
2023-04-11	6.500	6.560	6.460	6.480	3.236	303,583
2023-04-10	6.400	6.550	6.350	6.500	3.246	368,870
2023-04-09	6.410	6.540	6.370	6.400	3.196	361,447
2023-04-06	6.310	6.530	6.300	6.410	3.201	393,748
2023-04-05	6.390	6.440	6.260	6.310	3.151	200,105
2023-04-04	6.250	6.430	6.160	6.390	3.191	371,953
2023-04-03	5.990	6.290	5.990	6.250	3.121	846,527
2023-04-02	5.940	6.090	5.700	5.990	2.991	234,930
2023-03-30	5.970	6.080	5.850	5.940	2.966	288,674
2023-03-29	6.000	6.080	5.890	5.970	2.981	440,178
2023-03-28	6.080	6.150	5.880	6.000	2.996	376,443
2023-03-27	6.040	6.230	5.910	6.080	3.036	483,791
2023-03-26	5.750	6.180	5.750	6.040	3.016	599,050
2023-03-23	5.620	5.850	5.560	5.750	2.871	124,752
2023-03-22	5.680	5.780	5.590	5.620	2.806	102,818
2023-03-21	5.550	5.800	5.420	5.680	2.836	562,447
2023-03-20	5.470	5.650	5.400	5.550	2.772	138,468
2023-03-19	5.490	5.610	5.200	5.470	2.732	353,661
2023-03-16	5.600	5.670	4.980	5.490	2.742	119,365
2023-03-15	5.490	5.900	5.370	5.600	2.796	545,283
2023-03-14	5.330	5.590	5.200	5.490	2.742	220,809
2023-03-13	5.720	5.870	5.120	5.330	2.662	344,572
2023-03-12	5.900	6.150	5.680	5.720	2.856	310,628
2023-03-09	5.800	5.920	5.700	5.900	2.946	278,686
2023-03-08	5.840	5.880	5.660	5.800	2.896	125,670
2023-03-07	5.920	5.970	5.740	5.840	2.916	164,058
2023-03-06	5.960	6.060	5.900	5.920	2.956	251,913
2023-03-05	6.130	6.210	5.900	5.960	2.976	411,499
2023-03-02	6.210	6.250	6.100	6.130	3.061	327,317
2023-03-01	6.440	6.500	6.170	6.210	3.101	675,253
2023-02-28	6.650	6.890	6.400	6.440	3.216	430,575
2023-02-27	6.990	6.990	5.840	6.650	3.321	1,078,353
2023-02-26	8.160	8.600	8.160	8.250	2.919	1,272,101
2023-02-23	7.910	8.230	7.890	8.160	2.887	919,055
2023-02-22	7.620	8.190	7.620	7.910	2.799	883,313
2023-02-21	7.470	7.680	7.460	7.620	2.696	278,193
2023-02-20	7.640	7.730	7.380	7.470	2.643	313,147
2023-02-19	7.760	8.000	7.600	7.640	2.703	398,238
2023-02-16	7.490	7.960	7.490	7.760	2.746	613,743
2023-02-15	7.160	7.640	7.000	7.490	2.650	586,895
2023-02-14	7.090	7.200	7.050	7.160	2.533	98,753
2023-02-13	7.230	7.250	7.020	7.090	2.509	194,508
2023-02-12	7.380	7.480	7.120	7.230	2.558	222,567
2023-02-09	7.300	7.550	7.300	7.380	2.611	357,058
2023-02-08	6.810	7.540	6.660	7.300	2.583	627,975
2023-02-07	6.470	6.900	6.470	6.810	2.410	191,758
2023-02-06	6.720	6.850	6.400	6.470	2.289	285,296
2023-02-05	6.890	7.000	6.620	6.720	2.378	172,116
2023-02-02	7.000	7.150	6.700	6.890	2.438	230,032
2023-02-01	7.050	7.150	6.940	7.000	2.477	396,059
2023-01-31	7.140	7.420	6.920	7.050	2.494	646,595
2023-01-30	7.570	7.610	7.080	7.140	2.526	727,041

← NewerPage 15 of 21 · 1,217 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.