Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.620	11.890	11.360	11.390	9.492	1,984,261
2025-10-21	11.090	11.620	11.090	11.620	9.683	2,298,864
2025-10-20	10.970	11.400	10.970	11.090	9.242	1,050,055
2025-10-19	10.960	11.090	10.950	10.970	9.142	244,346
2025-10-16	10.910	11.000	10.890	10.960	9.133	259,854
2025-10-15	10.970	11.120	10.890	10.910	9.092	409,074
2025-10-14	11.020	11.200	10.950	10.970	9.142	465,460
2025-10-13	10.960	11.170	10.910	11.020	9.183	469,648
2025-10-12	11.020	11.200	10.950	10.960	9.133	522,085
2025-10-08	10.730	11.400	10.730	11.020	9.183	2,896,492
2025-10-07	10.500	10.770	10.380	10.730	8.942	823,326
2025-10-06	10.440	10.570	10.440	10.500	8.750	396,581
2025-10-05	10.430	10.600	10.410	10.440	8.700	655,557
2025-10-02	10.610	10.620	10.370	10.430	8.692	772,421
2025-10-01	10.720	10.750	10.560	10.610	8.842	539,907
2025-09-30	10.790	10.830	10.710	10.720	8.933	412,374
2025-09-29	10.860	10.900	10.790	10.790	8.992	207,966
2025-09-28	11.140	11.140	10.660	10.860	9.050	651,229
2025-09-25	11.350	11.390	11.120	11.140	8.899	738,097
2025-09-24	11.290	11.450	11.290	11.350	9.066	580,890
2025-09-23	10.920	11.390	10.920	11.290	9.019	1,512,367
2025-09-22	10.830	10.990	10.750	10.920	8.723	241,734
2025-09-21	10.880	11.100	10.700	10.830	8.651	769,061
2025-09-18	10.900	11.100	10.840	10.880	8.691	631,492
2025-09-17	10.900	11.100	10.680	10.900	8.707	553,005
2025-09-16	11.310	11.540	10.710	10.900	8.707	801,861
2025-09-15	11.350	11.460	11.010	11.310	9.035	595,309
2025-09-14	11.520	11.520	11.280	11.350	9.066	527,997
2025-09-11	11.570	11.720	11.480	11.520	9.202	726,443
2025-09-10	11.800	11.950	11.500	11.570	9.242	983,671
2025-09-09	11.510	12.400	11.510	11.800	9.426	3,690,336
2025-09-08	11.340	11.870	11.100	11.510	9.194	1,617,252
2025-09-07	11.550	11.670	11.310	11.340	9.058	932,471
2025-09-03	11.630	11.960	11.270	11.550	9.226	3,542,729
2025-09-02	10.970	11.910	10.970	11.630	9.290	4,580,358
2025-09-01	10.600	11.070	10.330	10.970	8.763	2,362,663
2025-08-31	9.820	10.740	9.820	10.600	8.467	3,480,584
2025-08-28	9.770	9.820	9.720	9.790	7.820	284,770
2025-08-27	9.760	9.810	9.710	9.770	7.804	197,806
2025-08-26	9.910	10.000	9.710	9.760	7.796	338,554
2025-08-25	9.670	10.080	9.650	9.910	7.916	761,862
2025-08-24	9.650	9.950	9.650	9.670	7.724	367,611
2025-08-21	9.930	10.060	9.620	9.650	7.709	704,250
2025-08-20	9.400	10.220	9.400	9.930	7.932	2,802,085
2025-08-19	9.300	9.450	9.300	9.400	7.509	259,026
2025-08-18	9.320	9.390	9.270	9.300	7.429	126,761
2025-08-17	9.320	9.490	9.250	9.320	7.445	185,449
2025-08-14	9.300	9.500	9.200	9.320	7.445	188,586
2025-08-13	9.240	9.660	9.200	9.300	7.429	1,155,229
2025-08-12	9.170	9.290	9.170	9.240	7.381	157,505
2025-08-11	9.180	9.280	9.160	9.170	7.325	96,420
2025-08-10	9.170	9.360	9.130	9.180	7.333	145,576
2025-08-07	9.190	9.370	9.070	9.170	7.325	424,301
2025-08-06	9.320	9.380	9.130	9.190	7.341	296,557
2025-08-05	9.270	9.460	9.270	9.320	7.445	136,682
2025-08-04	9.060	9.600	9.060	9.270	7.405	365,796
2025-08-03	9.230	9.440	9.030	9.060	7.237	390,847
2025-07-31	9.180	9.490	9.180	9.230	7.373	171,125
2025-07-30	9.510	9.650	9.100	9.180	7.333	452,740
2025-07-29	9.810	9.810	9.510	9.510	7.597	191,093

← NewerPage 5 of 21 · 1,215 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.