Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.170 | 7.680 | 7.170 | 7.550 | 3.756 | 6,521,532 |
| 2024-04-21 | 6.980 | 7.250 | 6.850 | 7.170 | 3.567 | 3,621,249 |
| 2024-04-18 | 7.270 | 7.380 | 6.700 | 6.980 | 3.473 | 3,012,879 |
| 2024-04-17 | 7.290 | 7.420 | 7.210 | 7.270 | 3.617 | 3,003,191 |
| 2024-04-16 | 7.300 | 7.440 | 7.230 | 7.290 | 3.627 | 2,736,659 |
| 2024-04-15 | 6.910 | 7.300 | 6.840 | 7.300 | 3.632 | 4,360,245 |
| 2024-04-08 | 6.900 | 6.930 | 6.770 | 6.910 | 3.438 | 1,110,801 |
| 2024-04-07 | 6.800 | 7.050 | 6.800 | 6.900 | 3.433 | 2,330,837 |
| 2024-04-04 | 6.520 | 6.800 | 6.520 | 6.800 | 3.383 | 2,309,955 |
| 2024-04-03 | 6.500 | 6.600 | 6.400 | 6.520 | 3.244 | 1,137,582 |
| 2024-04-02 | 6.600 | 6.650 | 6.460 | 6.500 | 3.234 | 1,335,621 |
| 2024-04-01 | 6.240 | 6.640 | 6.240 | 6.600 | 3.284 | 1,432,297 |
| 2024-03-31 | 6.640 | 6.770 | 6.070 | 6.240 | 3.104 | 1,280,877 |
| 2024-03-28 | 6.840 | 6.840 | 6.570 | 6.640 | 3.303 | 1,550,596 |
| 2024-03-27 | 7.050 | 7.090 | 6.760 | 6.840 | 3.403 | 1,275,357 |
| 2024-03-26 | 7.170 | 7.250 | 7.040 | 7.050 | 3.507 | 1,429,050 |
| 2024-03-25 | 6.940 | 7.190 | 6.920 | 7.170 | 3.567 | 1,564,150 |
| 2024-03-24 | 7.110 | 7.190 | 6.910 | 6.940 | 3.453 | 1,967,626 |
| 2024-03-21 | 6.800 | 7.110 | 6.750 | 7.110 | 3.537 | 1,736,604 |
| 2024-03-20 | 6.700 | 6.950 | 6.700 | 6.800 | 3.383 | 1,833,991 |
| 2024-03-19 | 6.720 | 6.990 | 6.450 | 6.700 | 3.333 | 2,286,535 |
| 2024-03-18 | 7.370 | 7.380 | 6.710 | 6.720 | 3.343 | 2,342,694 |
| 2024-03-17 | 7.440 | 7.640 | 7.310 | 7.370 | 3.667 | 1,362,634 |
| 2024-03-14 | 7.240 | 7.450 | 7.130 | 7.440 | 3.701 | 1,431,500 |
| 2024-03-13 | 7.660 | 7.800 | 7.230 | 7.240 | 3.602 | 1,794,193 |
| 2024-03-12 | 7.860 | 7.940 | 7.620 | 7.660 | 3.811 | 1,473,758 |
| 2024-03-11 | 8.180 | 8.260 | 7.840 | 7.860 | 3.910 | 3,145,712 |
| 2024-03-10 | 8.010 | 8.300 | 8.010 | 8.180 | 4.070 | 4,697,687 |
| 2024-03-07 | 8.160 | 8.330 | 7.850 | 8.010 | 3.985 | 2,825,775 |
| 2024-03-06 | 8.580 | 8.580 | 8.160 | 8.160 | 4.060 | 4,877,977 |
| 2024-03-05 | 8.670 | 8.870 | 8.550 | 8.580 | 4.269 | 5,775,535 |
| 2024-03-04 | 8.280 | 8.740 | 8.280 | 8.670 | 4.313 | 7,368,649 |
| 2024-03-03 | 8.430 | 8.500 | 8.250 | 8.280 | 4.119 | 2,425,891 |
| 2024-02-29 | 8.500 | 8.600 | 8.330 | 8.430 | 4.194 | 3,773,929 |
| 2024-02-28 | 8.540 | 8.870 | 8.500 | 8.500 | 4.229 | 9,100,398 |
| 2024-02-27 | 8.370 | 8.950 | 8.370 | 8.540 | 4.249 | 8,875,816 |
| 2024-02-26 | 8.430 | 8.670 | 8.360 | 8.370 | 4.164 | 6,357,167 |
| 2024-02-25 | 8.840 | 8.840 | 8.420 | 8.430 | 4.194 | 10,794,606 |
| 2024-02-22 | 8.970 | 9.020 | 8.830 | 8.840 | 4.398 | 5,546,044 |
| 2024-02-21 | 9.060 | 9.130 | 8.890 | 8.970 | 4.463 | 7,683,359 |
| 2024-02-20 | 9.040 | 9.250 | 9.020 | 9.060 | 4.508 | 9,729,536 |
| 2024-02-19 | 8.930 | 9.230 | 8.900 | 9.040 | 4.498 | 16,203,995 |
| 2024-02-18 | 8.630 | 9.150 | 8.630 | 8.930 | 4.443 | 20,465,106 |
| 2024-02-15 | 8.750 | 8.860 | 8.590 | 8.630 | 4.294 | 12,137,755 |
| 2024-02-14 | 8.400 | 8.750 | 8.400 | 8.750 | 4.353 | 13,021,068 |
| 2024-02-13 | 8.250 | 8.540 | 8.250 | 8.400 | 4.179 | 8,495,797 |
| 2024-02-12 | 8.300 | 8.400 | 8.140 | 8.250 | 4.104 | 5,898,378 |
| 2024-02-11 | 8.500 | 8.700 | 8.210 | 8.300 | 4.129 | 8,168,425 |
| 2024-02-08 | 8.310 | 8.690 | 8.310 | 8.500 | 4.229 | 8,374,682 |
| 2024-02-07 | 8.400 | 8.710 | 8.210 | 8.310 | 4.134 | 14,778,361 |
| 2024-02-06 | 8.710 | 8.730 | 8.350 | 8.400 | 4.179 | 10,822,843 |
| 2024-02-05 | 8.560 | 8.900 | 8.370 | 8.710 | 4.333 | 25,381,777 |
| 2024-02-04 | 8.000 | 8.600 | 7.890 | 8.560 | 4.259 | 15,948,704 |
| 2024-02-01 | 7.720 | 8.000 | 7.340 | 8.000 | 3.980 | 6,041,135 |
| 2024-01-31 | 8.100 | 8.530 | 7.560 | 7.720 | 3.841 | 23,623,453 |
| 2024-01-30 | 7.890 | 8.100 | 7.840 | 8.100 | 4.030 | 5,605,700 |
| 2024-01-29 | 7.910 | 8.070 | 7.790 | 7.890 | 3.925 | 4,859,744 |
| 2024-01-28 | 7.950 | 8.100 | 7.910 | 7.910 | 3.935 | 5,116,558 |
| 2024-01-24 | 8.060 | 8.170 | 7.900 | 7.950 | 3.955 | 5,415,247 |
| 2024-01-23 | 8.200 | 8.410 | 8.040 | 8.060 | 4.010 | 15,318,404 |
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.