Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	7.920	7.990	7.490	7.570	2.678	855,787
2023-01-25	8.170	8.290	7.870	7.920	2.802	667,774
2023-01-24	9.490	9.490	7.700	8.170	2.891	1,244,918
2023-01-23	80.340	80.340	78.650	79.160	2.801	87,950
2023-01-22	82.820	84.950	78.010	80.340	2.843	87,515
2023-01-19	83.280	86.770	80.110	82.820	2.930	121,682
2023-01-18	75.750	84.000	75.750	83.280	2.947	203,513
2023-01-17	70.030	77.700	70.030	75.750	2.680	237,580
2023-01-16	67.000	71.400	66.050	70.030	2.478	144,933
2023-01-15	59.140	67.440	59.140	67.000	2.371	184,667
2023-01-12	58.050	60.000	57.600	59.140	2.092	29,869
2023-01-11	58.980	60.850	57.500	58.050	2.054	54,141
2023-01-10	61.010	61.490	58.700	58.980	2.087	43,057
2023-01-09	61.710	62.450	60.300	61.010	2.159	48,207
2023-01-05	60.130	62.100	60.130	61.710	2.183	61,741
2023-01-04	62.960	62.960	57.000	60.130	2.128	182,060
2023-01-03	61.460	69.480	61.460	62.960	2.228	79,794
2023-01-02	58.750	62.900	58.750	61.460	2.175	69,231
2022-12-29	55.830	59.440	55.830	58.750	2.079	80,087
2022-12-28	54.250	56.460	53.050	55.830	1.975	68,898
2022-12-27	50.860	56.980	50.860	54.250	1.920	153,409
2022-12-26	50.760	51.880	50.100	50.860	1.800	21,360
2022-12-25	50.810	51.700	49.200	50.760	1.796	38,786
2022-12-22	51.030	51.700	50.300	50.810	1.798	30,657
2022-12-21	52.530	52.920	50.520	51.030	1.806	94,398
2022-12-20	48.660	53.000	48.500	52.530	1.859	143,897
2022-12-19	47.940	49.000	47.200	48.660	1.722	26,366
2022-12-18	47.240	49.010	47.240	47.940	1.696	74,768
2022-12-15	47.630	48.800	46.600	47.240	1.671	43,662
2022-12-14	48.430	48.990	47.000	47.630	1.685	66,334
2022-12-13	49.810	50.150	48.200	48.430	1.714	139,639
2022-12-12	48.110	50.000	47.750	49.810	1.762	57,069
2022-12-11	47.660	50.350	47.650	48.110	1.702	103,317
2022-12-08	45.820	48.800	45.820	47.660	1.686	95,926
2022-12-07	45.980	47.680	45.100	45.820	1.621	50,173
2022-12-06	46.500	47.900	45.000	45.980	1.627	74,729
2022-12-05	48.800	49.700	46.220	46.500	1.645	82,352
2022-12-04	42.920	49.500	42.920	48.800	1.727	257,861
2022-12-01	41.730	43.060	41.730	42.920	1.519	37,885
2022-11-30	42.010	42.750	41.530	41.730	1.476	43,694
2022-11-29	41.450	42.500	41.310	42.010	1.486	59,281
2022-11-28	42.000	42.290	41.300	41.450	1.467	26,621
2022-11-27	41.490	42.400	41.490	42.000	1.486	11,712
2022-11-24	41.830	41.830	41.330	41.490	1.468	24,882
2022-11-23	41.750	42.000	41.500	41.830	1.480	8,391
2022-11-22	42.620	42.620	41.500	41.750	1.477	15,289
2022-11-21	42.620	42.980	41.900	42.620	1.508	3,554
2022-11-20	42.000	43.000	42.000	42.620	1.508	44,390
2022-11-17	41.960	42.240	41.600	42.000	1.486	9,989
2022-11-16	41.240	42.000	41.000	41.960	1.485	9,411
2022-11-15	41.840	41.840	40.500	41.240	1.459	14,875
2022-11-14	41.840	42.590	41.260	41.840	1.480	6,150
2022-11-13	41.300	42.900	41.300	41.840	1.480	12,344
2022-11-10	39.930	41.400	39.650	41.300	1.461	10,348
2022-11-09	41.610	42.000	39.660	39.930	1.413	41,128
2022-11-08	42.210	42.860	41.510	41.610	1.472	12,005
2022-11-07	42.210	42.950	42.000	42.210	1.493	4,122
2022-11-06	43.100	43.200	42.120	42.210	1.493	19,147
2022-11-03	43.790	44.000	43.000	43.100	1.525	24,115
2022-11-02	43.530	44.770	43.020	43.790	1.549	48,941

← NewerPage 16 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.