Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.850	11.140	10.850	11.100	6.650	268,021
2025-04-17	10.850	10.900	10.800	10.850	6.500	71,524
2025-04-16	10.910	10.960	10.820	10.850	6.500	238,721
2025-04-15	10.950	11.090	10.900	10.910	6.536	178,608
2025-04-14	10.980	11.100	10.950	10.950	6.560	203,322
2025-04-13	10.900	11.060	10.900	10.980	6.578	104,734
2025-04-10	10.760	11.000	10.760	10.900	6.530	223,346
2025-04-09	10.750	11.000	10.650	10.760	6.446	182,247
2025-04-08	10.800	11.000	10.750	10.750	6.440	231,690
2025-04-07	10.670	10.850	10.450	10.800	6.470	138,605
2025-04-06	11.150	11.150	10.500	10.670	6.393	281,659
2025-04-03	11.170	11.270	11.100	11.150	6.680	146,286
2025-03-27	11.030	11.370	10.900	11.170	6.692	350,008
2025-03-26	10.910	11.080	10.900	11.030	6.608	76,392
2025-03-25	11.070	11.100	10.890	10.910	6.536	211,770
2025-03-24	11.120	11.170	10.990	11.070	6.632	179,947
2025-03-23	11.000	11.180	11.000	11.120	6.662	145,698
2025-03-20	10.990	11.100	10.950	11.000	6.590	57,986
2025-03-19	10.930	11.050	10.910	10.990	6.584	99,100
2025-03-18	10.970	11.070	10.900	10.930	6.548	93,384
2025-03-17	11.000	11.100	10.960	10.970	6.572	317,754
2025-03-16	11.040	11.230	11.000	11.000	6.590	184,353
2025-03-13	11.190	11.350	11.000	11.040	6.614	249,554
2025-03-12	11.380	11.380	11.130	11.190	6.704	179,994
2025-03-11	11.270	11.380	11.130	11.380	6.818	311,704
2025-03-10	11.130	11.580	11.130	11.270	6.752	699,798
2025-03-09	10.960	11.400	10.950	11.130	6.668	647,926
2025-03-06	10.880	11.050	10.850	10.960	6.566	97,525
2025-03-05	10.830	10.970	10.830	10.880	6.518	77,487
2025-03-04	11.140	11.150	10.810	10.830	6.488	346,001
2025-03-03	11.220	11.290	11.100	11.140	6.674	99,741
2025-03-02	11.250	11.350	11.200	11.220	6.722	48,903
2025-02-27	11.260	11.360	11.240	11.250	6.740	105,361
2025-02-26	11.220	11.370	11.200	11.260	6.746	90,349
2025-02-25	11.360	11.460	11.210	11.220	6.722	312,004
2025-02-24	11.660	11.720	11.350	11.360	6.806	397,548
2025-02-23	11.190	11.700	11.190	11.660	6.986	996,366
2025-02-20	10.860	11.320	10.620	11.190	6.704	746,336
2025-02-19	10.970	11.180	10.800	10.860	6.506	335,294
2025-02-18	10.960	11.040	10.930	10.970	6.572	137,423
2025-02-17	11.020	11.130	10.900	10.960	6.566	116,951
2025-02-16	10.960	11.210	10.960	11.020	6.602	199,287
2025-02-13	10.720	11.100	10.700	10.960	6.566	262,288
2025-02-12	10.730	10.800	10.220	10.720	6.422	408,099
2025-02-11	11.200	11.210	10.700	10.730	6.428	321,126
2025-02-10	11.230	11.360	11.110	11.200	6.710	60,895
2025-02-09	11.320	11.440	11.200	11.230	6.728	255,727
2025-02-06	11.370	11.500	11.310	11.320	6.782	331,923
2025-02-05	11.450	11.580	11.330	11.370	6.812	123,296
2025-02-04	11.490	11.660	11.400	11.450	6.860	196,436
2025-02-03	11.660	11.830	11.470	11.490	6.884	449,429
2025-02-02	11.710	11.980	11.630	11.660	6.986	223,157
2025-01-30	11.800	11.920	11.700	11.710	7.016	170,781
2025-01-29	11.620	11.990	11.620	11.800	7.069	230,243
2025-01-28	11.610	11.800	11.560	11.620	6.962	215,475
2025-01-27	11.840	12.000	11.600	11.610	6.956	597,867
2025-01-26	11.800	12.250	11.800	11.840	7.093	702,085
2025-01-23	11.820	12.050	11.750	11.800	7.069	436,570
2025-01-22	11.740	12.090	11.740	11.820	7.081	467,180
2025-01-21	11.910	12.080	11.700	11.740	7.034	272,118

← NewerPage 7 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.