Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	28.030	28.700	28.000	28.520	1.009	31,323
2022-04-28	28.580	28.580	28.000	28.030	0.992	52,667
2022-04-27	29.380	29.380	28.500	28.580	1.011	18,288
2022-04-26	29.380	29.540	28.700	29.380	1.040	3,720
2022-04-21	33.400	33.400	28.900	29.380	1.040	12,013
2022-04-20	32.380	33.600	32.380	33.400	1.040	102,235
2022-04-19	32.260	32.950	32.000	32.380	1.009	17,205
2022-04-18	32.260	32.260	31.210	32.260	1.005	6,087
2022-04-17	32.260	32.260	31.000	32.260	1.005	7,515
2022-04-14	32.990	32.990	32.020	32.260	1.005	23,958
2022-04-13	32.990	32.990	32.450	32.990	1.027	5,671
2022-04-12	32.990	32.990	32.370	32.990	1.027	6,758
2022-04-11	32.990	33.270	32.560	32.990	1.027	1,532
2022-04-10	32.990	33.100	32.700	32.990	1.027	7,185
2022-04-07	32.990	33.010	32.990	32.990	1.027	2,728
2022-04-06	33.140	33.330	32.800	32.990	1.027	11,765
2022-04-05	33.360	33.360	32.950	33.140	1.032	11,652
2022-04-04	33.360	33.360	32.900	33.360	1.039	3,746
2022-04-03	33.360	33.360	33.250	33.360	1.039	3,000
2022-03-31	33.030	33.700	32.600	33.360	1.039	11,938
2022-03-30	32.460	33.350	32.460	33.030	1.029	13,748
2022-03-29	32.460	33.000	32.050	32.460	1.011	8,901
2022-03-28	32.920	33.280	32.200	32.460	1.011	10,857
2022-03-27	32.990	33.050	32.040	32.920	1.025	10,840
2022-03-24	32.990	33.140	32.740	32.990	1.027	5,465
2022-03-23	32.990	33.240	32.110	32.990	1.027	7,660
2022-03-22	32.990	33.740	32.800	32.990	1.027	8,068
2022-03-21	32.240	33.010	32.050	32.990	1.027	26,098
2022-03-20	31.570	33.000	31.120	32.240	1.004	13,879
2022-03-17	31.290	32.000	30.950	31.570	0.983	18,633
2022-03-16	31.290	31.390	30.850	31.290	0.975	3,598
2022-03-15	31.290	31.500	30.750	31.290	0.975	7,480
2022-03-14	31.290	31.290	30.700	31.290	0.975	2,122
2022-03-13	31.290	31.290	30.670	31.290	0.975	2,163
2022-03-10	31.290	31.290	30.570	31.290	0.975	575
2022-03-09	31.290	31.290	30.570	31.290	0.975	460
2022-03-08	31.290	31.290	30.130	31.290	0.975	7,204
2022-03-07	31.290	31.290	30.280	31.290	0.975	4,495
2022-03-06	31.290	31.300	30.950	31.290	0.975	7,745
2022-03-03	31.290	31.490	31.200	31.290	0.975	9,041
2022-03-02	31.290	31.420	30.800	31.290	0.975	7,523
2022-03-01	30.340	31.490	30.340	31.290	0.975	31,139
2022-02-28	27.280	30.800	27.280	30.340	0.945	83,217
2022-02-27	27.280	28.380	27.280	27.280	0.850	2,417
2022-02-24	30.150	30.150	26.550	27.280	0.850	12,880
2022-02-23	30.150	30.150	28.000	30.150	0.939	2,519
2022-02-22	30.150	30.150	28.250	30.150	0.939	374
2022-02-21	30.150	30.150	28.500	30.150	0.939	2,024
2022-02-20	30.150	30.150	28.250	30.150	0.939	324
2022-02-17	30.150	30.150	28.200	30.150	0.939	9,200
2022-02-16	30.150	30.150	28.210	30.150	0.939	2,858
2022-02-15	30.150	30.150	28.000	30.150	0.939	5,070
2022-02-14	30.150	30.150	27.700	30.150	0.939	10,000
2022-02-13	30.150	30.150	27.150	30.150	0.939	3,435
2022-02-10	30.150	30.280	29.600	30.150	0.939	3,920
2022-02-09	30.150	30.150	29.520	30.150	0.939	726
2022-02-08	30.150	30.150	29.550	30.150	0.939	400
2022-02-07	30.150	30.150	29.260	30.150	0.939	2,250
2022-02-06	30.150	30.150	29.210	30.150	0.939	2,410
2022-02-03	30.150	30.150	29.850	30.150	0.939	2,400

← NewerPage 19 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.