Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	43.930	44.990	43.430	43.530	1.540	20,598
2022-10-31	43.770	44.760	43.000	43.930	1.554	20,176
2022-10-30	43.770	44.600	43.360	43.770	1.549	3,040
2022-10-27	44.360	45.000	43.180	43.770	1.549	44,571
2022-10-26	45.350	46.240	44.050	44.360	1.570	37,675
2022-10-25	45.560	46.990	45.020	45.350	1.605	33,681
2022-10-24	43.530	46.980	43.040	45.560	1.612	102,504
2022-10-23	44.950	46.730	43.210	43.530	1.540	79,832
2022-10-20	45.650	46.880	43.400	44.950	1.590	48,890
2022-10-19	45.240	49.550	45.000	45.650	1.615	169,794
2022-10-18	37.700	45.240	37.700	45.240	1.601	137,296
2022-10-17	37.320	44.780	35.000	37.700	1.334	176,774
2022-10-16	31.100	37.320	31.100	37.320	1.321	142,489
2022-10-13	31.100	31.500	31.010	31.100	1.100	3,961
2022-10-12	31.100	31.490	31.000	31.100	1.100	2,830
2022-10-11	31.220	32.000	31.000	31.100	1.100	17,420
2022-10-10	31.220	31.760	30.800	31.220	1.105	5,740
2022-10-09	31.220	31.450	30.950	31.220	1.105	1,218
2022-10-05	31.590	32.340	30.020	31.220	1.105	17,700
2022-10-04	31.590	32.000	31.500	31.590	1.118	6,546
2022-10-03	31.590	32.000	30.600	31.590	1.118	5,668
2022-10-02	32.140	32.640	31.500	31.590	1.118	9,644
2022-09-29	32.140	32.140	31.400	32.140	1.137	5,465
2022-09-28	32.140	32.140	31.300	32.140	1.137	3,292
2022-09-27	32.140	32.140	31.310	32.140	1.137	3,600
2022-09-26	32.140	32.140	31.500	32.140	1.137	2,156
2022-09-25	32.140	32.140	31.110	32.140	1.137	643
2022-09-22	32.140	32.140	31.050	32.140	1.137	4,800
2022-09-21	32.140	32.140	31.360	32.140	1.137	2,082
2022-09-20	32.140	32.140	31.500	32.140	1.137	350
2022-09-19	32.140	32.600	30.720	32.140	1.137	733
2022-09-18	32.140	33.000	30.510	32.140	1.137	6,248
2022-09-15	32.140	33.100	31.760	32.140	1.137	2,308
2022-09-14	32.140	32.300	31.580	32.140	1.137	3,085
2022-09-13	32.140	32.900	32.000	32.140	1.137	2,581
2022-09-12	32.810	33.000	32.100	32.140	1.137	25,120
2022-09-11	32.810	33.000	32.610	32.810	1.161	10,042
2022-09-08	32.860	32.860	32.610	32.810	1.161	28,691
2022-09-07	33.300	33.650	33.100	33.100	1.171	31,427
2022-09-06	33.430	33.750	33.000	33.300	1.178	19,117
2022-09-05	33.500	33.710	33.410	33.430	1.183	14,116
2022-09-04	33.500	33.500	33.000	33.500	1.185	3,643
2022-09-01	33.500	33.510	33.000	33.500	1.185	2,294
2022-08-31	33.500	33.950	33.500	33.500	1.185	4,782
2022-08-30	33.500	33.950	33.300	33.500	1.185	5,542
2022-08-29	33.950	34.050	32.060	33.500	1.185	9,086
2022-08-28	33.950	34.100	33.850	33.950	1.201	5,914
2022-08-25	33.590	34.050	33.590	33.950	1.201	11,173
2022-08-24	33.640	34.000	33.500	33.590	1.189	9,926
2022-08-23	34.400	34.400	33.510	33.640	1.190	10,155
2022-08-22	34.400	34.500	33.670	34.400	1.217	4,413
2022-08-21	33.830	34.900	33.620	34.400	1.217	14,409
2022-08-18	33.000	33.900	33.000	33.830	1.197	21,062
2022-08-17	33.000	33.450	32.000	33.000	1.168	4,475
2022-08-16	33.810	33.810	32.700	33.000	1.168	13,101
2022-08-15	34.110	34.500	33.630	33.810	1.196	13,792
2022-08-14	31.270	34.950	31.270	34.110	1.207	47,653
2022-08-11	31.270	31.270	30.750	31.270	1.106	4,201
2022-08-10	31.270	31.600	30.520	31.270	1.106	5,070
2022-08-09	31.200	32.000	31.010	31.270	1.106	11,334

← NewerPage 17 of 21 · 1,212 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.