Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.110	32.770	30.110	31.200	1.104	18,321
2022-08-07	30.110	30.960	29.540	30.110	1.065	516
2022-08-04	30.110	30.110	29.610	30.110	1.065	0
2022-08-03	30.110	30.110	29.610	30.110	1.065	60
2022-08-02	30.110	30.110	29.360	30.110	1.065	3,062
2022-08-01	30.110	30.110	29.340	30.110	1.065	2,625
2022-07-31	30.110	31.000	30.110	30.110	1.065	5,247
2022-07-28	29.300	30.500	29.300	30.110	1.065	154,858
2022-07-27	29.300	29.400	29.000	29.300	1.037	2,771
2022-07-26	27.400	29.500	27.400	29.300	1.037	157,777
2022-07-25	27.400	28.000	27.270	27.400	0.970	3,546
2022-07-24	27.400	28.000	27.300	27.400	0.970	2,846
2022-07-21	27.400	27.770	27.400	27.400	0.970	906
2022-07-20	27.400	27.400	27.400	27.400	0.970	700
2022-07-19	27.400	27.550	27.000	27.400	0.970	575
2022-07-18	27.400	27.400	26.300	27.400	0.970	2,220
2022-07-17	27.400	27.880	26.210	27.400	0.970	854
2022-07-07	27.400	27.400	26.500	27.400	0.970	4,735
2022-07-06	27.400	27.400	26.300	27.400	0.970	2,600
2022-07-05	27.400	27.400	26.520	27.400	0.970	515
2022-07-04	27.400	27.400	26.970	27.400	0.970	3,000
2022-07-03	27.400	27.400	26.550	27.400	0.970	3,890
2022-06-29	27.400	27.400	27.000	27.400	0.970	1,368
2022-06-28	27.400	27.400	26.520	27.400	0.970	1,440
2022-06-27	27.400	27.400	27.000	27.400	0.970	2,710
2022-06-26	27.400	27.950	27.400	27.400	0.970	1,000
2022-06-23	27.400	27.400	27.240	27.400	0.970	850
2022-06-22	27.400	27.400	27.000	27.400	0.970	3,116
2022-06-21	27.400	27.760	27.400	27.400	0.970	500
2022-06-20	27.400	27.400	26.770	27.400	0.970	1,345
2022-06-19	27.400	27.400	27.090	27.400	0.970	160
2022-06-16	27.400	27.400	27.400	27.400	0.970	560
2022-06-15	27.400	27.600	27.340	27.400	0.970	1,100
2022-06-14	27.400	27.400	27.120	27.400	0.970	165
2022-06-13	27.400	27.500	27.350	27.400	0.970	1,093
2022-06-12	27.400	28.000	27.400	27.400	0.970	3,518
2022-06-09	27.400	28.000	27.400	27.400	0.970	1,199
2022-06-08	27.400	28.000	27.400	27.400	0.970	1,030
2022-06-07	27.400	27.460	27.400	27.400	0.970	6,248
2022-06-06	27.400	27.500	27.400	27.400	0.970	1,357
2022-06-05	27.400	27.510	27.380	27.400	0.970	2,590
2022-06-02	27.070	27.600	27.070	27.400	0.970	11,250
2022-06-01	27.070	28.490	27.070	27.070	0.958	9,598
2022-05-31	27.070	27.790	27.060	27.070	0.958	1,250
2022-05-30	27.070	27.600	27.070	27.070	0.958	4,000
2022-05-29	27.070	27.070	26.500	27.070	0.958	2,416
2022-05-26	27.070	27.070	26.570	27.070	0.958	2,183
2022-05-25	27.070	27.100	26.650	27.070	0.958	4,179
2022-05-24	28.800	28.800	27.000	27.070	0.958	18,140
2022-05-23	28.800	28.800	27.010	28.800	1.019	5,620
2022-05-22	28.800	28.800	27.610	28.800	1.019	804
2022-05-19	28.800	28.800	28.000	28.800	1.019	1,885
2022-05-18	28.800	28.800	28.020	28.800	1.019	6,648
2022-05-17	28.800	28.800	28.030	28.800	1.019	6,360
2022-05-16	28.800	28.800	28.300	28.800	1.019	1,724
2022-05-15	28.390	29.240	28.390	28.800	1.019	11,828
2022-05-12	28.510	29.000	28.200	28.390	1.005	14,998
2022-05-11	28.510	29.290	28.510	28.510	1.009	6,000
2022-05-10	29.000	29.400	28.500	28.510	1.009	13,822
2022-05-09	28.520	29.750	28.520	29.000	1.026	35,304

← NewerPage 18 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.