Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	9.980	10.000	9.750	9.810	7.836	114,928
2025-07-27	9.940	10.070	9.940	9.980	7.972	219,815
2025-07-23	10.600	10.600	9.750	9.940	7.940	374,221
2025-07-22	13.880	13.880	13.480	13.660	8.184	458,602
2025-07-21	13.400	13.890	13.400	13.880	8.316	472,083
2025-07-20	13.380	13.650	13.380	13.400	8.028	208,446
2025-07-17	13.410	13.730	13.350	13.380	8.016	271,427
2025-07-16	13.510	13.800	13.400	13.410	8.034	184,548
2025-07-15	13.750	13.940	13.420	13.510	8.094	506,260
2025-07-14	13.690	14.000	13.690	13.750	8.238	503,943
2025-07-13	13.680	13.990	13.620	13.690	8.202	200,725
2025-07-10	13.700	13.840	13.620	13.680	8.196	183,500
2025-07-09	13.930	14.200	13.700	13.700	8.208	365,617
2025-07-07	14.400	14.590	13.900	13.930	8.346	639,025
2025-07-06	13.670	14.430	13.670	14.400	8.627	2,346,554
2025-07-02	13.200	13.700	13.070	13.670	8.190	813,387
2025-07-01	13.450	13.700	13.050	13.200	7.908	662,912
2025-06-30	13.470	13.930	13.270	13.450	8.058	1,955,950
2025-06-29	12.300	13.600	12.300	13.470	8.070	3,974,335
2025-06-25	11.730	12.300	11.730	12.300	7.369	1,129,663
2025-06-24	11.400	11.790	11.400	11.730	7.028	190,896
2025-06-23	11.180	11.490	11.180	11.400	6.830	80,771
2025-06-22	10.810	11.220	10.600	11.180	6.698	100,265
2025-06-19	11.050	11.250	10.800	10.810	6.476	216,663
2025-06-18	11.010	11.200	10.710	11.050	6.620	64,314
2025-06-17	11.110	11.290	10.950	11.010	6.596	192,403
2025-06-16	11.060	11.500	11.000	11.110	6.656	40,591
2025-06-15	11.880	11.880	9.520	11.060	6.626	262,323
2025-06-12	11.890	12.050	11.830	11.880	7.117	279,402
2025-06-11	12.050	12.100	11.830	11.890	7.123	318,686
2025-06-10	11.920	12.250	11.920	12.050	7.219	384,719
2025-06-04	11.880	11.970	11.770	11.920	7.141	317,793
2025-06-03	12.000	12.150	11.850	11.880	7.117	636,125
2025-06-02	11.600	12.330	11.600	12.000	7.189	2,043,502
2025-06-01	11.300	11.600	11.300	11.600	6.950	277,214
2025-05-29	11.240	11.380	11.190	11.300	6.770	127,304
2025-05-28	11.250	11.400	11.210	11.240	6.734	191,400
2025-05-27	11.210	11.360	11.160	11.250	6.740	103,657
2025-05-26	11.280	11.300	11.180	11.210	6.716	157,026
2025-05-25	11.260	11.340	11.230	11.280	6.758	90,217
2025-05-22	11.260	11.360	11.230	11.260	6.746	62,804
2025-05-21	11.330	11.340	11.180	11.260	6.746	81,601
2025-05-20	11.140	11.360	11.140	11.330	6.788	103,968
2025-05-19	11.270	11.270	11.040	11.140	6.674	112,435
2025-05-18	11.410	11.500	11.210	11.270	6.752	184,301
2025-05-15	11.380	11.490	11.320	11.410	6.836	347,679
2025-05-14	11.320	11.450	11.320	11.380	6.818	93,329
2025-05-13	11.320	11.490	11.320	11.320	6.782	223,607
2025-05-12	11.410	11.500	11.300	11.320	6.782	115,788
2025-05-11	11.380	11.680	11.380	11.410	6.836	211,265
2025-05-08	11.520	11.750	11.200	11.380	6.818	551,665
2025-05-07	11.570	11.950	11.510	11.520	6.902	928,340
2025-05-06	11.450	11.780	11.450	11.570	6.932	424,329
2025-05-05	11.430	11.550	11.390	11.450	6.860	463,898
2025-05-04	11.420	11.600	11.400	11.430	6.848	555,976
2025-04-30	11.400	11.510	11.400	11.420	6.842	148,849
2025-04-29	11.510	11.650	11.400	11.400	6.830	434,075
2025-04-28	11.690	11.890	11.470	11.510	6.896	698,615
2025-04-27	11.500	12.020	11.470	11.690	7.004	1,286,834
2025-04-23	11.100	11.650	11.100	11.500	6.890	1,477,651

← NewerPage 6 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.