Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.650	5.900	5.650	5.770	2.871	5,324,378
2023-10-25	5.550	5.740	5.510	5.650	2.811	3,654,594
2023-10-24	5.620	5.690	5.480	5.550	2.761	2,538,510
2023-10-23	5.660	5.770	5.580	5.620	2.796	3,731,523
2023-10-22	5.390	5.730	5.390	5.660	2.816	6,133,498
2023-10-19	5.350	5.600	5.300	5.390	2.682	3,561,734
2023-10-18	5.250	5.480	5.240	5.350	2.662	2,995,947
2023-10-17	5.160	5.280	5.140	5.250	2.612	2,113,052
2023-10-16	5.240	5.240	5.050	5.160	2.567	2,044,539
2023-10-15	5.210	5.300	5.210	5.240	2.607	1,680,820
2023-10-12	5.210	5.250	5.170	5.210	2.592	892,835
2023-10-11	5.200	5.320	5.200	5.210	2.592	1,549,325
2023-10-10	5.110	5.240	5.100	5.200	2.587	1,755,031
2023-10-09	5.100	5.160	5.060	5.110	2.542	968,351
2023-10-08	5.400	5.480	4.750	5.100	2.537	2,370,063
2023-10-04	5.430	5.450	5.320	5.400	2.687	1,462,850
2023-10-03	5.440	5.530	5.420	5.430	2.701	1,060,132
2023-10-02	5.550	5.560	5.410	5.440	2.706	2,199,789
2023-10-01	5.590	5.640	5.510	5.550	2.761	1,163,773
2023-09-27	5.590	5.710	5.510	5.590	2.781	3,881,948
2023-09-26	5.640	5.760	5.570	5.590	2.781	2,428,266
2023-09-25	5.600	5.660	5.570	5.640	2.806	1,095,742
2023-09-24	5.680	5.750	5.580	5.600	2.786	1,361,455
2023-09-21	5.700	5.760	5.660	5.680	2.826	2,793,031
2023-09-20	5.880	5.980	5.670	5.700	2.836	2,220,353
2023-09-19	5.960	6.070	5.880	5.880	2.925	3,252,860
2023-09-18	5.860	6.020	5.840	5.960	2.965	4,131,788
2023-09-17	5.810	5.940	5.810	5.860	2.915	2,341,486
2023-09-14	5.720	5.880	5.720	5.810	2.891	3,235,257
2023-09-13	5.660	5.740	5.650	5.720	2.846	1,939,079
2023-09-12	5.790	5.820	5.640	5.660	2.816	2,611,308
2023-09-11	5.870	5.900	5.790	5.790	2.881	2,277,173
2023-09-10	5.860	5.940	5.860	5.870	2.920	1,986,337
2023-09-07	5.860	5.920	5.780	5.860	2.915	4,324,273
2023-09-06	6.040	6.180	5.800	5.860	2.915	15,600,163
2023-09-05	6.110	6.200	6.030	6.040	3.005	2,740,538
2023-09-04	6.120	6.200	6.080	6.110	3.040	2,487,893
2023-09-03	6.040	6.260	6.040	6.120	3.045	5,757,896
2023-08-31	6.040	6.160	5.980	6.040	3.005	4,122,994
2023-08-30	6.190	6.240	5.960	6.040	3.005	3,934,798
2023-08-29	6.260	6.350	6.150	6.190	3.080	4,727,354
2023-08-28	6.460	6.560	6.260	6.260	3.065	6,678,568
2023-08-27	6.330	6.590	6.330	6.460	3.163	11,590,672
2023-08-24	6.400	6.470	6.230	6.330	3.099	9,029,263
2023-08-23	6.370	6.650	6.280	6.400	3.133	28,289,672
2023-08-22	5.930	6.370	5.930	6.370	3.119	14,106,264
2023-08-21	5.820	6.050	5.820	5.930	2.903	7,932,911
2023-08-20	5.780	5.940	5.780	5.820	2.849	3,487,777
2023-08-17	5.810	5.890	5.750	5.780	2.830	4,261,345
2023-08-16	5.950	6.070	5.810	5.810	2.844	8,072,687
2023-08-15	5.850	6.120	5.850	5.950	2.913	15,801,165
2023-08-14	5.650	6.070	5.650	5.850	2.864	19,334,181
2023-08-13	5.480	5.700	5.480	5.650	2.766	3,615,094
2023-08-10	5.460	5.500	5.410	5.480	2.683	13,814,651
2023-08-09	5.520	5.560	5.450	5.460	2.673	1,069,448
2023-08-08	5.530	5.590	5.490	5.520	2.702	1,108,362
2023-08-07	5.550	5.600	5.500	5.530	2.707	857,299
2023-08-06	5.440	5.560	5.440	5.550	2.717	1,071,610
2023-08-03	5.450	5.490	5.410	5.440	2.663	527,155
2023-08-02	5.560	5.600	5.420	5.450	2.668	1,473,503

← NewerPage 13 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.