Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	9.920	10.430	9.920	10.160	8.467	2,137,420
2026-04-16	9.870	9.950	9.810	9.920	8.267	595,615
2026-04-15	9.830	9.910	9.810	9.870	8.225	313,117
2026-04-14	9.830	9.940	9.820	9.830	8.192	256,445
2026-04-09	9.890	9.960	9.730	9.830	8.192	592,068
2026-04-08	9.890	10.000	9.850	9.890	8.242	240,202
2026-04-07	9.910	10.070	9.840	9.890	8.242	334,723
2026-04-06	9.850	9.980	9.840	9.910	8.258	157,907
2026-04-05	9.840	9.950	9.800	9.850	8.208	240,781
2026-04-02	9.850	9.980	9.760	9.840	8.200	66,546
2026-04-01	9.760	9.930	9.760	9.850	8.208	92,793
2026-03-31	9.780	10.000	9.740	9.760	8.133	326,900
2026-03-30	9.940	10.070	9.720	9.780	8.150	272,110
2026-03-29	9.990	10.180	9.850	9.940	8.283	304,762
2026-03-26	9.900	10.340	9.900	9.990	8.325	1,220,584
2026-03-25	9.940	10.060	9.880	9.900	8.250	325,869
2026-03-24	9.840	10.100	9.840	9.940	8.283	396,516
2026-03-18	9.760	9.850	9.710	9.840	8.200	214,895
2026-03-17	9.840	9.970	9.700	9.760	8.133	529,121
2026-03-16	9.910	9.980	9.810	9.840	8.200	231,016
2026-03-15	10.080	10.160	9.900	9.910	8.258	401,634
2026-03-12	10.050	10.250	10.000	10.080	8.400	596,514
2026-03-11	10.110	10.230	10.010	10.050	8.375	700,986
2026-03-10	10.460	10.540	10.010	10.110	8.425	1,005,007
2026-03-09	10.500	10.900	10.420	10.460	8.717	1,460,464
2026-03-08	9.920	10.680	9.920	10.500	8.750	3,085,620
2026-03-05	9.950	10.000	9.880	9.920	8.267	82,717
2026-03-04	10.080	10.450	9.870	9.950	8.292	533,232
2026-03-03	9.410	10.180	9.260	10.080	8.400	279,960
2026-03-02	9.300	9.480	9.300	9.410	7.842	125,303
2026-03-01	9.660	9.660	8.800	9.300	7.750	133,068
2026-02-26	9.670	9.810	9.530	9.660	8.050	172,824
2026-02-25	9.990	10.080	9.630	9.670	8.058	219,167
2026-02-24	9.990	10.130	9.950	9.990	8.325	95,120
2026-02-23	9.940	10.090	9.940	9.990	8.325	142,374
2026-02-22	10.160	10.180	9.800	9.940	8.283	234,836
2026-02-19	10.330	10.450	10.110	10.160	8.467	195,733
2026-02-18	10.260	10.450	10.260	10.330	8.608	290,244
2026-02-17	10.240	10.450	10.130	10.260	8.550	693,932
2026-02-16	10.260	10.360	10.150	10.240	8.533	237,707
2026-02-15	10.180	10.450	10.150	10.260	8.550	471,063
2026-02-12	10.160	10.240	10.100	10.180	8.483	91,216
2026-02-11	10.310	10.410	10.110	10.160	8.467	316,933
2026-02-10	10.190	10.530	10.110	10.310	8.592	869,667
2026-02-09	10.270	10.370	10.150	10.190	8.492	166,916
2026-02-08	10.090	10.370	10.010	10.270	8.558	669,828
2026-02-05	10.180	10.300	10.040	10.090	8.408	177,452
2026-02-04	10.080	10.280	10.050	10.180	8.483	341,372
2026-02-03	10.000	10.220	9.960	10.080	8.400	280,692
2026-02-02	9.890	10.100	9.880	10.000	8.333	188,868
2026-02-01	9.820	10.050	9.780	9.890	8.242	208,202
2026-01-28	10.010	10.140	9.780	9.820	8.183	339,992
2026-01-27	10.030	10.140	9.980	10.010	8.342	262,925
2026-01-26	10.150	10.240	10.010	10.030	8.358	255,745
2026-01-25	10.260	10.500	10.140	10.150	8.458	330,892
2026-01-22	10.410	10.670	10.200	10.260	8.550	1,123,003
2026-01-21	10.070	10.450	10.000	10.410	8.675	802,879
2026-01-20	10.170	10.280	10.050	10.070	8.392	253,140
2026-01-19	9.900	10.280	9.810	10.170	8.475	223,587
2026-01-18	9.720	10.000	9.700	9.900	8.250	59,561

← NewerPage 3 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.