Kafr El Zayat Pesticides historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	13.500	13.500	12.800	12.870	12.870	491,985
2026-10-15	13.170	13.520	12.810	13.500	13.500	457,701
2026-10-14	12.760	13.150	12.700	13.120	13.120	843,893
2026-10-13	12.700	12.910	12.400	12.760	12.760	1,009,783
2026-10-12	13.230	13.300	12.410	12.690	12.690	280,506
2026-10-11	13.250	13.410	12.860	13.230	13.230	988,933
2026-10-07	13.400	13.500	13.100	13.170	13.170	438,484
2026-10-06	13.000	13.400	12.900	13.190	13.190	874,274
2026-10-05	13.200	13.200	12.600	12.840	12.840	407,818
2026-10-04	13.190	13.190	12.950	13.020	13.020	356,038
2026-10-01	12.820	13.000	12.720	13.000	13.000	258,667
2026-09-30	12.850	12.850	12.150	12.590	12.590	499,708
2026-09-29	13.370	13.500	12.850	12.900	12.900	839,083
2026-09-28	13.500	13.690	13.100	13.410	13.410	302,339
2026-09-27	14.020	14.200	13.500	13.530	13.530	932,675
2026-09-24	13.650	14.000	13.300	13.900	13.900	1,402,700
2026-09-23	13.710	13.960	13.040	13.700	13.700	299,701
2026-09-22	13.660	13.950	13.620	13.690	13.690	237,963
2026-09-21	14.450	14.600	13.600	13.630	13.630	590,279
2026-09-20	14.400	14.890	14.310	14.310	14.310	1,015,221
2026-09-17	14.500	14.690	14.250	14.350	14.350	1,298,390
2026-09-16	14.350	14.520	14.110	14.450	14.450	931,908
2026-09-15	13.890	14.390	13.710	14.200	14.200	1,494,582
2026-09-14	14.000	14.000	13.600	13.890	13.890	1,893,952
2026-09-13	14.300	14.400	13.900	13.920	13.920	1,804,918
2026-09-10	14.630	14.830	14.300	14.370	14.370	2,063,684
2026-09-09	14.410	14.790	14.200	14.550	14.550	7,054,619
2026-09-08	13.550	14.630	13.510	14.320	14.320	7,573,282
2026-09-07	13.200	13.920	13.200	13.490	13.490	7,760,983
2026-09-06	13.000	13.180	12.920	13.050	13.050	1,223,692
2026-09-03	12.860	13.180	12.820	12.910	12.910	1,119,382
2026-09-02	13.220	13.390	12.800	12.800	12.800	1,533,567
2026-09-01	12.980	13.370	12.980	13.070	13.070	2,538,797
2026-08-31	12.730	13.340	12.720	12.970	12.970	2,637,707
2026-08-30	12.940	13.000	12.600	12.730	12.730	1,713,054
2026-08-26	13.350	13.400	12.750	12.800	12.800	1,495,156
2026-08-25	13.210	13.780	12.900	13.120	13.120	5,789,179
2026-08-24	13.750	13.810	12.990	13.210	13.210	3,019,874
2026-08-23	14.800	15.100	13.750	13.770	13.770	6,852,729
2026-08-20	13.900	16.740	13.400	14.790	14.790	20,433,232
2026-08-19	12.210	14.650	12.160	13.990	13.990	12,702,626
2026-08-18	12.240	12.390	12.140	12.210	12.210	2,393,941
2026-08-17	12.110	13.290	11.500	12.240	12.240	5,836,935
2026-08-16	10.480	12.450	10.480	12.110	12.110	8,274,261
2026-08-13	9.610	10.520	9.610	10.480	10.480	6,189,093
2026-08-12	9.640	9.780	9.450	9.610	9.610	2,008,892
2026-08-11	8.930	9.650	8.930	9.640	9.640	5,136,900
2026-08-10	8.920	9.060	8.800	8.930	8.930	774,786
2026-08-09	8.910	9.000	8.870	8.920	8.920	449,790
2026-08-06	9.050	9.070	8.860	8.910	8.910	664,642
2026-08-05	8.750	9.100	8.750	9.050	9.050	2,468,211
2026-08-04	8.750	8.800	8.690	8.750	8.750	334,969
2026-08-03	8.740	8.830	8.700	8.750	8.750	523,859
2026-08-02	8.500	8.840	8.500	8.740	8.740	1,146,403
2026-07-30	8.600	8.610	8.440	8.500	8.500	460,979
2026-07-29	8.540	8.600	8.420	8.600	8.600	486,218
2026-07-28	8.590	8.650	8.520	8.540	8.540	352,170
2026-07-27	8.590	8.650	8.560	8.590	8.590	270,797
2026-07-26	8.590	8.640	8.550	8.590	8.590	283,119
2026-07-22	8.580	8.650	8.570	8.590	8.590	302,722

Page 1 of 21 · 1,214 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.