Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.070	12.250	11.900	11.910	7.135	429,374
2025-01-19	12.060	12.460	12.030	12.070	7.231	453,964
2025-01-16	11.750	12.200	11.750	12.060	7.225	634,502
2025-01-15	11.650	11.800	11.510	11.750	7.040	215,179
2025-01-14	11.760	11.900	11.300	11.650	6.980	287,402
2025-01-13	12.050	12.250	11.700	11.760	7.045	810,518
2025-01-12	12.080	12.160	11.850	12.050	7.219	301,572
2025-01-09	12.580	12.740	12.020	12.080	7.237	584,434
2025-01-08	11.980	12.590	11.810	12.580	7.537	1,516,180
2025-01-06	11.860	12.100	11.650	11.980	7.177	562,489
2025-01-05	11.720	11.880	11.600	11.860	7.105	155,007
2025-01-02	11.460	11.790	11.460	11.720	7.022	174,978
2024-12-31	11.410	11.600	11.370	11.460	6.866	245,241
2024-12-30	11.600	11.750	11.150	11.410	6.836	153,034
2024-12-29	11.680	11.850	11.540	11.600	6.950	140,485
2024-12-26	11.900	12.030	11.510	11.680	6.998	171,899
2024-12-25	11.910	12.030	11.510	11.900	7.129	0
2024-12-24	11.820	12.050	11.820	11.910	7.135	546,653
2024-12-23	12.070	12.240	11.750	11.820	7.081	618,498
2024-12-22	11.950	12.270	11.800	12.070	7.231	424,928
2024-12-19	11.920	12.000	11.700	11.950	7.159	279,437
2024-12-18	12.220	12.430	11.860	11.920	7.141	400,583
2024-12-17	11.780	12.550	11.780	12.220	7.321	951,994
2024-12-16	11.900	12.100	11.750	11.780	7.057	134,011
2024-12-15	12.090	12.280	11.780	11.900	7.129	285,898
2024-12-12	12.090	12.360	12.020	12.090	7.243	438,803
2024-12-11	12.110	12.500	12.000	12.090	7.243	843,853
2024-12-10	13.220	13.350	12.000	12.110	7.255	2,038,039
2024-12-09	13.500	13.760	13.200	13.220	7.920	626,385
2024-12-08	13.990	14.200	13.460	13.500	8.088	1,427,060
2024-12-05	14.300	14.490	13.750	13.990	8.382	1,072,857
2024-12-04	13.500	14.390	13.500	14.300	8.567	1,339,431
2024-12-03	13.300	13.550	13.110	13.500	8.088	281,619
2024-12-02	13.520	13.700	13.300	13.300	7.968	407,926
2024-12-01	13.530	14.260	13.500	13.520	8.100	1,107,262
2024-11-28	13.300	13.900	13.300	13.530	8.106	801,275
2024-11-27	13.230	13.370	12.810	13.300	7.968	706,257
2024-11-26	13.320	13.450	13.120	13.230	7.926	172,074
2024-11-25	13.160	13.500	13.150	13.320	7.980	603,984
2024-11-24	13.110	13.430	13.070	13.160	7.884	988,066
2024-11-21	13.080	13.670	13.080	13.110	7.854	1,113,028
2024-11-20	13.060	13.430	12.850	13.080	7.836	1,122,574
2024-11-19	12.460	13.500	12.410	13.060	7.824	3,529,593
2024-11-18	12.190	12.750	12.120	12.460	7.465	1,325,774
2024-11-17	12.160	12.290	12.100	12.190	7.303	339,939
2024-11-14	12.090	12.400	12.050	12.160	7.285	349,585
2024-11-13	11.990	12.110	11.850	12.090	7.243	232,395
2024-11-12	12.000	12.100	11.850	11.990	7.183	168,223
2024-11-11	12.040	12.270	11.910	12.000	7.189	299,175
2024-11-10	11.790	12.290	11.790	12.040	7.213	384,001
2024-11-07	11.900	11.990	11.600	11.790	7.064	597,321
2024-11-06	11.830	12.080	11.810	11.900	7.129	132,527
2024-11-05	12.080	12.200	11.810	11.830	7.087	341,149
2024-11-04	12.190	12.290	12.040	12.080	7.237	107,053
2024-11-03	12.070	12.300	12.030	12.190	7.303	292,470
2024-10-31	11.960	12.200	11.920	12.070	7.231	180,463
2024-10-30	12.090	12.180	11.900	11.960	7.165	170,680
2024-10-29	12.050	12.200	11.880	12.090	7.243	584,670
2024-10-28	12.410	12.590	11.920	12.050	7.219	868,050
2024-10-27	12.400	12.890	12.260	12.410	7.435	1,424,879

← NewerPage 8 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.