Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.560	8.640	8.550	8.580	8.580	340,275
2026-07-20	8.600	8.680	8.510	8.560	8.560	246,798
2026-07-19	8.650	8.750	8.570	8.600	8.600	440,558
2026-07-16	8.630	8.700	8.610	8.650	8.650	319,477
2026-07-15	8.700	8.780	8.610	8.630	8.630	378,227
2026-07-14	8.640	8.770	8.630	8.700	8.700	1,135,077
2026-07-13	8.450	8.760	8.450	8.640	8.640	2,175,234
2026-07-12	8.440	8.520	8.400	8.450	8.450	657,658
2026-07-09	8.470	8.540	8.370	8.440	8.440	541,840
2026-07-08	8.480	8.550	8.430	8.470	8.470	544,829
2026-07-07	8.330	8.580	8.330	8.480	8.480	1,233,186
2026-07-06	8.560	8.650	8.260	8.330	8.330	1,429,695
2026-07-05	8.470	8.650	8.430	8.560	8.560	264,016
2026-07-01	8.400	8.500	8.380	8.470	8.470	327,839
2026-06-30	8.400	8.560	8.320	8.400	8.400	408,506
2026-06-29	8.380	8.500	8.300	8.400	8.400	192,655
2026-06-28	8.630	8.740	8.350	8.380	8.380	261,652
2026-06-25	9.240	9.240	8.600	8.630	8.630	737,328
2026-06-24	10.600	10.690	10.500	10.560	8.800	404,418
2026-06-23	10.780	10.840	10.600	10.600	8.833	355,695
2026-06-22	10.710	10.800	10.650	10.780	8.983	433,307
2026-06-21	10.570	10.830	10.570	10.710	8.925	611,116
2026-06-17	10.580	10.680	10.510	10.570	8.808	236,114
2026-06-16	10.540	10.630	10.540	10.580	8.817	170,599
2026-06-15	10.640	10.700	10.520	10.540	8.783	524,261
2026-06-14	10.520	10.890	10.520	10.640	8.867	393,594
2026-06-11	10.710	10.900	10.500	10.520	8.767	770,661
2026-06-10	10.600	11.500	10.600	10.710	8.925	3,659,002
2026-06-09	10.520	10.720	10.500	10.600	8.833	325,519
2026-06-08	10.690	10.720	10.470	10.520	8.767	427,215
2026-06-07	10.620	10.780	10.500	10.690	8.908	614,228
2026-06-04	10.660	10.790	10.470	10.620	8.850	311,282
2026-06-03	10.820	10.950	10.650	10.660	8.883	507,289
2026-06-02	10.590	10.950	10.590	10.820	9.017	655,129
2026-06-01	10.350	10.600	10.340	10.590	8.825	339,843
2026-05-25	10.430	10.560	10.300	10.350	8.625	506,659
2026-05-24	10.420	10.630	10.410	10.430	8.692	254,091
2026-05-21	10.360	10.500	10.330	10.420	8.683	381,542
2026-05-20	10.640	10.770	10.300	10.360	8.633	687,870
2026-05-19	10.680	10.890	10.600	10.640	8.867	487,011
2026-05-18	10.900	11.090	10.550	10.680	8.900	936,782
2026-05-17	11.300	11.340	10.870	10.900	9.083	1,877,972
2026-05-14	11.500	11.520	11.100	11.300	9.417	2,417,419
2026-05-13	11.380	11.600	11.300	11.500	9.583	2,059,407
2026-05-12	11.150	11.450	11.150	11.380	9.483	2,595,671
2026-05-11	10.620	11.200	10.620	11.150	9.292	4,071,919
2026-05-10	10.360	10.770	10.360	10.620	8.850	1,146,215
2026-05-06	10.350	10.460	10.350	10.360	8.633	415,506
2026-05-05	10.510	10.570	10.330	10.350	8.625	586,830
2026-05-04	10.720	10.800	10.490	10.510	8.758	959,950
2026-05-03	10.260	10.890	10.260	10.720	8.933	3,071,283
2026-04-30	10.150	10.490	10.150	10.260	8.550	1,621,953
2026-04-29	10.190	10.320	10.130	10.150	8.458	556,424
2026-04-28	10.160	10.250	10.070	10.190	8.492	292,882
2026-04-27	10.130	10.240	10.130	10.160	8.467	330,134
2026-04-26	10.050	10.150	10.050	10.130	8.442	395,779
2026-04-23	10.040	10.220	10.040	10.050	8.375	529,755
2026-04-22	10.070	10.170	10.020	10.040	8.367	443,866
2026-04-21	10.140	10.250	10.000	10.070	8.392	520,744
2026-04-20	10.160	10.270	10.090	10.140	8.450	343,678

← NewerPage 2 of 5 · 243 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.