Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.300	13.050	12.300	12.400	7.429	3,437,055
2024-10-23	12.060	12.770	11.810	12.300	7.369	3,670,326
2024-10-22	11.340	12.500	11.340	12.060	7.225	7,155,442
2024-10-21	11.000	11.360	10.700	11.340	6.794	1,116,678
2024-10-20	11.110	11.190	10.730	11.000	6.590	294,071
2024-10-17	10.980	11.150	10.740	11.110	6.656	326,819
2024-10-16	11.000	11.450	10.850	10.980	6.578	687,950
2024-10-15	10.520	11.300	10.460	11.000	6.590	1,140,265
2024-10-14	10.770	10.970	10.500	10.520	6.303	264,189
2024-10-13	10.950	11.160	10.700	10.770	6.452	402,120
2024-10-10	11.070	11.300	10.800	10.950	6.560	723,209
2024-10-09	10.980	11.100	10.800	11.070	6.632	318,111
2024-10-08	11.260	11.460	10.660	10.980	6.578	507,815
2024-10-07	11.100	11.600	11.100	11.260	6.746	641,304
2024-10-03	10.970	11.190	10.820	11.100	6.650	339,486
2024-10-02	11.090	11.240	10.840	10.970	6.572	497,252
2024-10-01	11.140	11.320	11.070	11.090	6.644	456,853
2024-09-30	11.330	11.380	11.100	11.140	6.674	363,065
2024-09-29	11.420	11.670	11.300	11.330	6.788	433,785
2024-09-26	11.470	11.850	11.300	11.420	6.842	1,648,381
2024-09-25	11.300	11.550	11.280	11.470	6.872	648,462
2024-09-24	11.430	11.550	11.260	11.300	6.770	603,437
2024-09-23	11.280	11.600	11.200	11.430	6.848	1,501,303
2024-09-22	11.500	11.740	11.100	11.280	6.758	1,152,471
2024-09-19	11.500	11.700	11.250	11.500	6.890	1,242,876
2024-09-18	10.700	11.550	10.620	11.500	6.890	1,011,305
2024-09-17	11.050	11.200	10.640	10.700	6.410	565,597
2024-09-16	11.300	11.470	10.960	11.050	6.620	1,112,688
2024-09-12	11.820	11.900	11.260	11.300	6.770	1,427,074
2024-09-11	11.710	12.170	11.500	11.820	7.081	2,211,041
2024-09-10	12.120	12.340	11.710	11.710	7.016	1,957,000
2024-09-09	11.660	12.470	11.610	12.120	7.261	4,129,828
2024-09-08	11.300	12.070	11.000	11.660	6.986	2,935,295
2024-09-05	11.110	12.200	11.110	11.300	6.770	3,808,686
2024-09-04	9.570	11.400	9.260	11.110	6.656	5,812,334
2024-09-03	8.590	9.840	8.590	9.570	5.734	3,447,994
2024-09-02	8.830	8.930	8.470	8.590	5.146	338,333
2024-09-01	8.730	9.030	8.520	8.830	5.290	1,005,875
2024-08-29	8.900	8.950	8.710	8.730	5.230	366,342
2024-08-28	8.620	9.070	8.620	8.900	5.332	1,146,828
2024-08-27	8.570	8.720	8.520	8.620	5.164	1,082,614
2024-08-26	8.620	8.750	8.400	8.570	5.134	984,949
2024-08-25	7.800	8.650	7.800	8.620	5.164	2,695,082
2024-08-22	7.400	7.820	7.400	7.800	4.673	1,128,129
2024-08-21	7.250	7.400	7.180	7.400	4.433	335,929
2024-08-20	7.140	7.250	7.140	7.250	4.344	180,891
2024-08-19	7.170	7.200	7.100	7.140	4.278	89,604
2024-08-18	7.240	7.290	7.150	7.170	4.296	250,282
2024-08-15	7.220	7.320	7.210	7.240	4.338	339,017
2024-08-14	7.010	7.250	7.010	7.220	4.326	304,509
2024-08-13	7.050	7.120	7.000	7.010	4.200	60,336
2024-08-12	7.090	7.230	7.000	7.050	4.224	168,829
2024-08-11	6.920	7.300	6.920	7.090	4.248	343,178
2024-08-08	6.990	7.110	6.900	6.920	4.146	95,284
2024-08-07	6.930	7.000	6.930	6.990	4.188	148,380
2024-08-06	7.000	7.060	6.870	6.930	4.152	195,626
2024-08-05	6.920	7.010	6.550	7.000	4.194	698,172
2024-08-04	7.110	7.200	6.850	6.920	4.146	347,567
2024-08-01	7.180	7.250	7.090	7.110	4.260	115,076
2024-07-31	7.170	7.400	7.150	7.180	4.302	520,642

← NewerPage 9 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.