Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.620 | 7.690 | 7.550 | 7.570 | 3.828 | 2,283,228 |
| 2024-07-29 | 7.340 | 7.730 | 7.340 | 7.620 | 3.853 | 5,017,727 |
| 2024-07-28 | 7.440 | 7.470 | 7.300 | 7.340 | 3.712 | 1,540,085 |
| 2024-07-24 | 7.550 | 7.670 | 7.400 | 7.440 | 3.762 | 2,042,104 |
| 2024-07-23 | 7.610 | 7.710 | 7.510 | 7.550 | 3.818 | 2,792,134 |
| 2024-07-22 | 7.500 | 7.720 | 7.490 | 7.610 | 3.848 | 3,487,070 |
| 2024-07-21 | 7.650 | 7.740 | 7.470 | 7.500 | 3.793 | 3,861,608 |
| 2024-07-18 | 7.340 | 7.760 | 7.340 | 7.650 | 3.868 | 12,961,429 |
| 2024-07-17 | 7.360 | 7.410 | 7.210 | 7.340 | 3.712 | 4,309,828 |
| 2024-07-16 | 7.370 | 7.580 | 7.280 | 7.360 | 3.722 | 9,132,863 |
| 2024-07-15 | 7.010 | 7.410 | 7.000 | 7.370 | 3.727 | 15,636,864 |
| 2024-07-14 | 6.630 | 7.150 | 6.630 | 7.010 | 3.545 | 11,169,467 |
| 2024-07-10 | 6.700 | 6.770 | 6.580 | 6.630 | 3.353 | 1,640,408 |
| 2024-07-09 | 6.630 | 6.820 | 6.630 | 6.700 | 3.388 | 4,645,476 |
| 2024-07-08 | 6.550 | 6.640 | 6.470 | 6.630 | 3.353 | 3,602,405 |
| 2024-07-07 | 6.650 | 6.730 | 6.520 | 6.550 | 3.312 | 2,011,345 |
| 2024-07-04 | 6.700 | 6.760 | 6.610 | 6.650 | 3.363 | 2,179,326 |
| 2024-07-03 | 6.510 | 6.750 | 6.490 | 6.700 | 3.388 | 7,787,391 |
| 2024-07-02 | 6.500 | 6.590 | 6.480 | 6.510 | 3.292 | 2,818,624 |
| 2024-07-01 | 6.410 | 6.550 | 6.410 | 6.500 | 3.287 | 1,923,989 |
| 2024-06-27 | 6.400 | 6.470 | 6.400 | 6.410 | 3.241 | 2,140,520 |
| 2024-06-26 | 6.400 | 6.560 | 6.400 | 6.400 | 3.236 | 3,093,133 |
| 2024-06-25 | 6.360 | 6.400 | 6.280 | 6.400 | 3.236 | 1,453,418 |
| 2024-06-24 | 6.460 | 6.520 | 6.330 | 6.360 | 3.216 | 2,761,907 |
| 2024-06-23 | 6.300 | 6.500 | 6.300 | 6.460 | 3.267 | 2,148,785 |
| 2024-06-13 | 6.200 | 6.300 | 6.190 | 6.300 | 3.186 | 2,851,056 |
| 2024-06-12 | 6.060 | 6.350 | 6.060 | 6.200 | 3.135 | 7,121,546 |
| 2024-06-11 | 5.690 | 6.160 | 5.690 | 6.060 | 3.064 | 5,789,861 |
| 2024-06-10 | 5.750 | 5.800 | 5.670 | 5.690 | 2.877 | 848,188 |
| 2024-06-09 | 5.860 | 6.000 | 5.740 | 5.750 | 2.908 | 942,086 |
| 2024-06-06 | 5.920 | 5.970 | 5.850 | 5.860 | 2.963 | 675,252 |
| 2024-06-05 | 6.000 | 6.050 | 5.840 | 5.920 | 2.994 | 1,317,299 |
| 2024-06-04 | 6.010 | 6.090 | 6.000 | 6.000 | 3.034 | 1,179,113 |
| 2024-06-03 | 6.080 | 6.150 | 5.980 | 6.010 | 3.039 | 1,292,149 |
| 2024-06-02 | 6.080 | 6.160 | 6.010 | 6.080 | 3.074 | 1,566,375 |
| 2024-05-30 | 6.090 | 6.140 | 6.050 | 6.080 | 3.074 | 1,185,424 |
| 2024-05-29 | 6.110 | 6.170 | 6.080 | 6.090 | 3.080 | 1,335,969 |
| 2024-05-28 | 6.200 | 6.200 | 6.040 | 6.110 | 3.090 | 1,553,199 |
| 2024-05-27 | 6.290 | 6.400 | 6.180 | 6.200 | 3.085 | 3,110,297 |
| 2024-05-26 | 6.190 | 6.320 | 6.190 | 6.290 | 3.129 | 1,089,493 |
| 2024-05-23 | 6.170 | 6.270 | 6.160 | 6.190 | 3.080 | 1,566,806 |
| 2024-05-22 | 6.180 | 6.200 | 6.090 | 6.170 | 3.070 | 2,718,415 |
| 2024-05-21 | 6.230 | 6.280 | 6.170 | 6.180 | 3.075 | 2,237,918 |
| 2024-05-20 | 6.230 | 6.320 | 6.150 | 6.230 | 3.099 | 2,488,412 |
| 2024-05-19 | 6.040 | 6.240 | 6.040 | 6.230 | 3.099 | 2,924,804 |
| 2024-05-16 | 5.910 | 6.060 | 5.880 | 6.040 | 3.005 | 2,471,860 |
| 2024-05-15 | 5.890 | 6.090 | 5.820 | 5.910 | 2.940 | 2,695,499 |
| 2024-05-14 | 6.050 | 6.100 | 5.800 | 5.890 | 2.930 | 2,263,708 |
| 2024-05-13 | 6.060 | 6.120 | 5.010 | 6.050 | 3.010 | 5,470,855 |
| 2024-05-12 | 6.320 | 6.370 | 6.050 | 6.060 | 3.015 | 918,765 |
| 2024-05-09 | 6.300 | 6.370 | 6.200 | 6.320 | 3.144 | 1,218,776 |
| 2024-05-08 | 6.490 | 6.600 | 6.250 | 6.300 | 3.134 | 1,222,541 |
| 2024-05-07 | 6.400 | 6.490 | 6.100 | 6.490 | 3.229 | 1,196,193 |
| 2024-05-02 | 6.200 | 6.600 | 6.200 | 6.400 | 3.184 | 1,868,805 |
| 2024-05-01 | 6.000 | 6.350 | 6.000 | 6.350 | 3.159 | 5,929,908 |
| 2024-04-30 | 6.760 | 6.790 | 6.000 | 6.000 | 2.985 | 2,852,035 |
| 2024-04-29 | 6.550 | 6.770 | 6.510 | 6.760 | 3.363 | 1,962,970 |
| 2024-04-28 | 6.940 | 7.010 | 6.520 | 6.550 | 3.259 | 1,835,238 |
| 2024-04-24 | 7.000 | 7.190 | 6.710 | 6.940 | 3.453 | 2,928,399 |
| 2024-04-23 | 7.550 | 7.610 | 7.000 | 7.000 | 3.483 | 5,248,360 |
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.