Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	30.150	30.720	29.300	30.150	0.939	10,125
2022-02-01	30.150	30.150	29.250	30.150	0.939	3,178
2022-01-31	30.150	30.150	29.310	30.150	0.939	2,500
2022-01-30	30.150	30.150	29.250	30.150	0.939	4,073
2022-01-26	30.150	30.150	29.230	30.150	0.939	3,959
2022-01-25	30.150	30.150	29.200	30.150	0.939	3,770
2022-01-24	30.150	30.150	29.040	30.150	0.939	4,491
2022-01-23	30.150	30.150	29.500	30.150	0.939	8,280
2022-01-20	30.150	30.500	30.000	30.150	0.939	3,500
2022-01-19	30.900	30.900	30.000	30.150	0.939	11,395
2022-01-18	30.900	30.900	29.250	30.900	0.962	0
2022-01-17	30.900	30.900	29.250	30.900	0.962	3,550
2022-01-16	30.900	30.900	29.580	30.900	0.962	7,976
2022-01-13	30.900	30.900	30.250	30.900	0.962	1,900
2022-01-12	29.820	31.400	29.820	30.900	0.962	12,502
2022-01-11	30.780	31.110	29.710	29.820	0.929	11,688
2022-01-10	28.000	31.000	28.000	30.780	0.959	14,845
2022-01-09	28.000	29.830	28.000	28.000	0.872	5,061
2022-01-05	28.000	29.840	28.000	28.000	0.872	6,739
2022-01-04	28.000	29.200	28.000	28.000	0.872	2,886
2022-01-03	28.000	29.200	28.000	28.000	0.872	4,100
2022-01-02	28.000	29.060	28.000	28.000	0.872	2,548
2021-12-30	28.000	29.500	28.000	28.000	0.872	3,241
2021-12-29	28.000	29.890	28.000	28.000	0.872	4,490
2021-12-28	28.000	28.500	28.000	28.000	0.872	52
2021-12-27	28.000	29.690	28.000	28.000	0.872	5,575
2021-12-26	28.000	29.500	28.000	28.000	0.872	3,065
2021-12-23	28.000	29.200	28.000	28.000	0.872	6,230
2021-12-22	28.000	28.500	28.000	28.000	0.872	2,076
2021-12-21	28.000	28.010	27.900	28.000	0.872	4,150
2021-12-20	28.000	28.050	28.000	28.000	0.872	8,825
2021-12-19	28.000	28.480	28.000	28.000	0.872	1,000
2021-12-16	28.000	28.300	27.810	28.000	0.872	8,940
2021-12-15	28.000	28.390	27.940	28.000	0.872	3,136
2021-12-14	27.280	28.050	27.280	28.000	0.872	14,954
2021-12-13	27.280	28.440	27.280	27.280	0.850	2,250
2021-12-12	27.280	28.490	27.280	27.280	0.850	4,150
2021-12-09	27.280	28.390	27.280	27.280	0.850	3,000
2021-12-08	27.280	27.520	27.280	27.280	0.850	4,500
2021-12-07	27.280	28.000	27.280	27.280	0.850	4,800
2021-12-06	27.280	28.100	27.280	27.280	0.850	1,438
2021-12-05	27.710	27.710	27.010	27.280	0.850	13,000
2021-12-02	28.310	28.310	27.540	27.710	0.863	11,500
2021-12-01	28.310	29.000	28.120	28.310	0.882	5,737
2021-11-30	28.310	28.310	28.000	28.310	0.882	1,416
2021-11-29	26.800	29.700	26.800	28.310	0.882	36,000
2021-11-28	26.800	27.010	26.650	26.800	0.835	9,294
2021-11-25	27.000	27.000	25.560	26.800	0.835	14,007
2021-11-24	27.000	27.000	26.250	27.000	0.841	4,785
2021-11-23	27.000	27.000	26.220	27.000	0.841	1,000
2021-11-22	27.000	27.250	26.500	27.000	0.841	4,682
2021-11-21	27.000	27.000	26.160	27.000	0.841	1,550
2021-11-18	27.000	27.000	26.060	27.000	0.841	2,008
2021-11-17	26.490	27.000	26.130	27.000	0.841	12,170
2021-11-16	27.130	27.130	26.030	26.490	0.825	26,529
2021-11-15	27.130	27.130	26.030	27.130	0.845	8,628
2021-11-14	26.910	27.500	26.750	27.130	0.845	23,012
2021-11-11	26.910	27.100	26.560	26.910	0.838	6,545
2021-11-10	26.910	26.910	26.000	26.910	0.838	5,350
2021-11-09	26.910	27.530	26.030	26.910	0.838	10,111

← NewerPage 20 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.