Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	7.710	8.320	7.710	8.200	4.080	25,232,474
2024-01-21	7.650	7.830	7.650	7.710	3.836	39,795,963
2024-01-18	7.620	7.750	7.620	7.650	3.806	2,445,787
2024-01-17	7.840	7.920	7.600	7.620	3.791	5,111,417
2024-01-16	7.900	7.950	7.820	7.840	3.901	4,695,885
2024-01-15	7.930	8.040	7.870	7.900	3.930	4,705,902
2024-01-14	7.800	8.040	7.800	7.930	3.945	4,366,382
2024-01-11	7.800	7.940	7.760	7.800	3.881	4,197,986
2024-01-10	7.890	7.940	7.790	7.800	3.881	2,383,819
2024-01-09	7.890	7.980	7.820	7.890	3.925	2,856,001
2024-01-08	7.890	8.050	7.830	7.890	3.925	3,653,033
2024-01-04	7.710	8.060	7.710	7.890	3.925	8,331,777
2024-01-03	7.750	7.850	7.670	7.710	3.836	3,782,421
2024-01-02	7.290	7.770	7.290	7.750	3.856	4,892,675
2023-12-31	7.330	7.420	7.270	7.290	3.627	1,481,514
2023-12-28	7.280	7.470	7.280	7.330	3.647	2,468,391
2023-12-27	7.150	7.390	7.150	7.280	3.622	3,269,827
2023-12-26	7.180	7.340	7.130	7.150	3.557	3,142,220
2023-12-25	7.220	7.280	7.000	7.180	3.572	4,408,515
2023-12-24	7.460	7.560	7.210	7.220	3.592	3,304,976
2023-12-21	7.610	7.710	7.390	7.460	3.711	3,568,902
2023-12-20	7.730	7.820	7.580	7.610	3.786	3,667,491
2023-12-19	7.850	8.130	7.720	7.730	3.846	10,147,564
2023-12-18	7.750	7.850	7.700	7.850	3.905	4,066,065
2023-12-17	7.820	7.940	7.690	7.750	3.856	3,583,917
2023-12-14	7.770	7.950	7.770	7.820	3.891	6,142,041
2023-12-13	7.370	7.770	7.370	7.770	3.866	4,711,519
2023-12-12	7.500	7.660	7.270	7.370	3.667	5,035,220
2023-12-11	7.750	7.750	7.430	7.500	3.731	10,953,122
2023-12-10	8.110	8.200	7.670	7.750	3.856	10,122,487
2023-12-07	8.370	8.410	7.910	8.110	4.035	10,545,669
2023-12-06	8.520	8.690	8.350	8.370	4.164	10,851,274
2023-12-05	8.600	8.790	8.520	8.520	4.239	14,192,511
2023-12-04	8.090	8.760	8.090	8.600	4.279	26,079,478
2023-12-03	8.050	8.360	8.050	8.090	4.025	9,276,601
2023-11-30	8.050	8.300	7.980	8.050	4.005	13,405,543
2023-11-29	8.380	8.420	8.020	8.050	4.005	13,797,020
2023-11-28	7.980	8.530	7.980	8.380	4.169	34,887,876
2023-11-27	7.890	8.170	7.870	7.980	3.970	18,963,394
2023-11-26	8.160	8.300	7.840	7.890	3.925	16,229,234
2023-11-23	8.090	8.290	8.010	8.160	4.060	24,285,052
2023-11-22	7.320	8.110	7.320	8.090	4.025	39,627,600
2023-11-21	7.270	7.530	7.270	7.320	3.642	15,067,085
2023-11-20	7.430	7.560	7.200	7.270	3.617	17,331,407
2023-11-19	7.630	7.790	7.370	7.430	3.697	14,302,600
2023-11-16	7.730	7.900	7.540	7.630	3.796	17,619,556
2023-11-15	7.380	7.750	7.170	7.730	3.846	19,487,458
2023-11-14	7.760	7.980	7.320	7.380	3.672	17,980,000
2023-11-13	7.830	8.000	7.500	7.760	3.861	25,690,034
2023-11-12	7.150	7.880	7.150	7.830	3.896	24,150,418
2023-11-09	7.350	7.440	6.920	7.150	3.557	17,094,835
2023-11-08	6.670	7.370	6.650	7.350	3.657	20,388,357
2023-11-07	6.850	6.940	6.640	6.670	3.318	9,830,696
2023-11-06	6.400	6.920	6.390	6.850	3.408	30,405,575
2023-11-05	6.040	6.400	6.040	6.400	3.184	11,634,899
2023-11-02	5.900	6.150	5.880	6.040	3.005	4,532,114
2023-11-01	5.960	6.020	5.650	5.900	2.935	5,729,524
2023-10-31	5.920	6.220	5.860	5.960	2.965	12,323,385
2023-10-30	5.940	6.090	5.910	5.920	2.945	5,197,340
2023-10-29	5.770	6.040	5.770	5.940	2.955	6,839,963

← NewerPage 12 of 21 · 1,215 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.