Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 7.180 | 7.180 | 6.500 | 6.650 | 6.650 | 24,817,808 |
| 2026-10-15 | 7.160 | 7.400 | 7.050 | 7.200 | 7.200 | 12,789,229 |
| 2026-10-14 | 7.150 | 7.390 | 7.140 | 7.150 | 7.150 | 8,671,781 |
| 2026-10-13 | 7.190 | 7.270 | 6.830 | 7.200 | 7.200 | 10,920,827 |
| 2026-10-12 | 7.290 | 7.340 | 7.120 | 7.190 | 7.190 | 5,816,498 |
| 2026-10-11 | 7.530 | 7.550 | 7.270 | 7.310 | 7.310 | 6,646,038 |
| 2026-10-07 | 7.580 | 7.660 | 7.490 | 7.530 | 7.530 | 5,032,579 |
| 2026-10-06 | 7.640 | 7.850 | 7.570 | 7.570 | 7.570 | 12,337,111 |
| 2026-10-05 | 7.760 | 7.760 | 7.510 | 7.620 | 7.620 | 7,219,267 |
| 2026-10-04 | 7.800 | 7.820 | 7.670 | 7.700 | 7.700 | 6,048,091 |
| 2026-10-01 | 7.600 | 7.700 | 7.510 | 7.700 | 7.700 | 10,741,712 |
| 2026-09-30 | 7.380 | 7.510 | 7.070 | 7.500 | 7.500 | 10,781,597 |
| 2026-09-29 | 7.800 | 7.930 | 7.300 | 7.370 | 7.370 | 10,337,462 |
| 2026-09-28 | 7.880 | 8.080 | 7.200 | 7.830 | 7.830 | 8,882,589 |
| 2026-09-27 | 8.150 | 8.380 | 7.750 | 7.940 | 7.940 | 23,020,708 |
| 2026-09-24 | 8.310 | 8.310 | 7.920 | 8.040 | 8.040 | 11,211,541 |
| 2026-09-23 | 8.310 | 8.450 | 8.070 | 8.310 | 8.310 | 19,570,272 |
| 2026-09-22 | 8.400 | 8.530 | 8.240 | 8.300 | 8.300 | 11,131,750 |
| 2026-09-21 | 8.740 | 8.900 | 8.300 | 8.400 | 8.400 | 21,640,382 |
| 2026-09-20 | 9.450 | 9.450 | 8.710 | 8.710 | 8.710 | 20,786,304 |
| 2026-09-17 | 9.240 | 9.840 | 9.240 | 9.300 | 9.300 | 26,047,024 |
| 2026-09-16 | 9.160 | 9.320 | 9.010 | 9.240 | 9.240 | 13,470,844 |
| 2026-09-15 | 9.330 | 9.400 | 9.020 | 9.160 | 9.160 | 13,584,728 |
| 2026-09-14 | 9.620 | 9.670 | 9.330 | 9.350 | 9.350 | 6,610,284 |
| 2026-09-13 | 9.800 | 9.870 | 9.510 | 9.550 | 9.550 | 10,741,187 |
| 2026-09-10 | 9.600 | 9.800 | 9.480 | 9.800 | 9.800 | 12,115,198 |
| 2026-09-09 | 9.490 | 9.660 | 9.310 | 9.600 | 9.600 | 14,289,316 |
| 2026-09-08 | 9.630 | 9.650 | 9.360 | 9.430 | 9.430 | 12,316,864 |
| 2026-09-07 | 9.850 | 9.940 | 9.550 | 9.550 | 9.550 | 15,501,926 |
| 2026-09-06 | 9.550 | 9.950 | 9.370 | 9.800 | 9.800 | 40,405,940 |
| 2026-09-03 | 9.490 | 9.700 | 9.220 | 9.500 | 9.500 | 22,337,578 |
| 2026-09-02 | 9.070 | 9.610 | 9.070 | 9.450 | 9.450 | 50,409,140 |
| 2026-09-01 | 8.900 | 9.320 | 8.830 | 9.060 | 9.060 | 25,918,132 |
| 2026-08-31 | 8.950 | 9.300 | 8.820 | 8.920 | 8.920 | 33,371,876 |
| 2026-08-30 | 8.590 | 9.100 | 8.430 | 8.900 | 8.900 | 40,627,420 |
| 2026-08-26 | 7.920 | 8.600 | 7.910 | 8.600 | 8.600 | 61,420,192 |
| 2026-08-25 | 8.040 | 8.060 | 7.900 | 7.900 | 7.900 | 13,498,417 |
| 2026-08-24 | 8.240 | 8.250 | 8.000 | 8.000 | 8.000 | 14,767,628 |
| 2026-08-23 | 8.100 | 8.200 | 7.920 | 8.200 | 8.200 | 41,373,928 |
| 2026-08-20 | 7.950 | 8.080 | 7.810 | 7.810 | 7.810 | 46,082,288 |
| 2026-08-19 | 7.480 | 7.930 | 7.410 | 7.910 | 7.910 | 80,576,248 |
| 2026-08-18 | 7.510 | 7.580 | 7.390 | 7.430 | 7.430 | 15,790,952 |
| 2026-08-17 | 7.560 | 7.620 | 7.480 | 7.510 | 7.510 | 8,422,010 |
| 2026-08-16 | 7.680 | 7.730 | 7.540 | 7.560 | 7.560 | 8,669,036 |
| 2026-08-13 | 7.680 | 7.800 | 7.570 | 7.680 | 7.680 | 20,112,709 |
| 2026-08-12 | 7.650 | 7.770 | 7.500 | 7.680 | 7.680 | 19,039,372 |
| 2026-08-11 | 7.610 | 7.720 | 7.590 | 7.650 | 7.650 | 31,813,192 |
| 2026-08-10 | 7.450 | 7.660 | 7.450 | 7.610 | 7.610 | 37,346,582 |
| 2026-08-09 | 7.250 | 7.470 | 7.250 | 7.450 | 7.450 | 31,899,522 |
| 2026-08-06 | 7.230 | 7.270 | 7.180 | 7.250 | 7.250 | 7,585,030 |
| 2026-08-05 | 7.150 | 7.350 | 7.150 | 7.230 | 7.230 | 24,699,717 |
| 2026-08-04 | 7.150 | 7.200 | 7.060 | 7.150 | 7.150 | 24,288,232 |
| 2026-08-03 | 7.200 | 7.340 | 7.140 | 7.150 | 7.150 | 40,424,958 |
| 2026-08-02 | 7.170 | 7.300 | 7.130 | 7.200 | 7.200 | 32,961,095 |
| 2026-07-30 | 7.600 | 7.600 | 7.170 | 7.170 | 7.170 | 50,026,435 |
| 2026-07-29 | 7.650 | 7.790 | 7.380 | 7.600 | 7.600 | 42,837,108 |
| 2026-07-28 | 7.690 | 7.760 | 7.580 | 7.650 | 7.650 | 27,261,705 |
| 2026-07-27 | 7.550 | 7.780 | 7.550 | 7.690 | 7.690 | 47,912,970 |
| 2026-07-26 | 7.410 | 7.580 | 7.410 | 7.550 | 7.550 | 20,938,108 |
| 2026-07-22 | 7.420 | 7.560 | 7.370 | 7.410 | 7.410 | 32,799,310 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1000 EGP |
| 2025-04-28 | 0.1000 EGP |
| 2024-05-28 | 0.1000 EGP |
| 2023-08-29 | 0.1000 EGP |
| 2022-07-27 | 0.1500 EGP |
| 2021-05-26 | 0.1500 EGP |
| 2020-05-31 | 0.2500 EGP |
| 2019-12-26 | 0.2500 EGP |
| 2019-05-28 | 0.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.