Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.590	5.670	5.550	5.560	2.722	752,839
2023-07-31	5.560	5.740	5.560	5.590	2.737	2,915,530
2023-07-30	5.610	5.650	5.550	5.560	2.722	1,135,629
2023-07-27	5.480	5.650	5.400	5.610	2.747	1,442,487
2023-07-26	5.510	5.510	5.400	5.480	2.683	871,058
2023-07-25	5.620	5.660	5.500	5.510	2.698	1,244,213
2023-07-24	5.700	5.800	5.600	5.620	2.751	1,338,719
2023-07-19	5.430	5.750	4.870	5.700	2.791	3,705,542
2023-07-18	5.380	5.460	5.380	5.430	2.658	576,140
2023-07-17	5.390	5.490	5.370	5.380	2.634	985,253
2023-07-16	5.400	5.470	5.380	5.390	2.639	553,086
2023-07-13	5.320	5.420	5.320	5.400	2.644	817,925
2023-07-12	5.380	5.430	4.930	5.320	2.605	753,982
2023-07-11	5.380	5.480	5.300	5.380	2.634	1,337,015
2023-07-10	5.190	5.400	5.160	5.380	2.634	1,520,609
2023-07-09	5.470	5.500	5.160	5.190	2.541	875,993
2023-07-06	5.620	5.650	5.460	5.470	2.678	1,203,134
2023-07-05	5.680	5.710	5.610	5.620	2.751	1,553,801
2023-07-04	5.700	5.770	5.670	5.680	2.781	921,373
2023-06-26	5.660	5.730	5.590	5.700	2.791	1,325,737
2023-06-25	5.790	5.850	5.650	5.660	2.771	1,785,744
2023-06-22	5.760	5.820	5.730	5.790	2.835	949,644
2023-06-21	5.890	5.930	5.750	5.760	2.820	1,636,241
2023-06-20	5.940	5.990	5.870	5.890	2.884	1,813,786
2023-06-19	6.040	6.090	5.900	5.940	2.908	2,409,715
2023-06-18	6.070	6.170	6.030	6.040	2.957	2,358,357
2023-06-15	5.960	6.200	5.960	6.070	2.972	7,655,763
2023-06-14	5.890	6.030	5.890	5.960	2.918	1,888,933
2023-06-13	6.000	6.040	5.870	5.890	2.884	2,921,659
2023-06-12	5.900	6.050	5.880	6.000	2.937	1,683,894
2023-06-11	5.880	5.980	5.870	5.900	2.888	2,207,820
2023-06-08	5.960	6.060	5.850	5.880	2.879	2,687,771
2023-06-07	6.100	6.200	5.960	5.960	2.918	4,448,610
2023-06-06	6.060	6.190	6.060	6.100	2.986	4,301,157
2023-06-05	6.150	6.230	6.050	6.060	2.967	5,570,548
2023-06-04	6.100	6.290	6.090	6.150	3.011	9,517,489
2023-06-01	6.060	6.190	6.060	6.100	2.986	5,023,678
2023-05-31	6.290	6.370	6.050	6.060	2.967	13,255,268
2023-05-30	5.910	6.340	5.840	6.290	3.079	32,769,104
2023-05-29	5.900	6.000	5.840	5.910	2.893	5,339,302
2023-05-28	5.660	5.910	5.660	5.900	2.888	4,598,027
2023-05-25	5.710	5.800	5.650	5.660	2.771	1,804,571
2023-05-24	5.580	5.780	5.580	5.710	2.795	3,620,495
2023-05-23	5.500	5.590	5.430	5.580	2.732	1,109,791
2023-05-22	5.520	5.640	5.500	5.500	2.693	1,576,402
2023-05-21	5.490	5.570	5.490	5.520	2.702	1,487,058
2023-05-18	5.510	5.590	5.370	5.490	2.688	1,573,008
2023-05-17	5.700	5.760	5.500	5.510	2.698	2,867,243
2023-05-16	5.630	5.720	5.550	5.700	2.791	3,502,244
2023-05-15	5.760	5.850	5.610	5.630	2.756	3,904,611
2023-05-14	5.770	5.810	5.690	5.760	2.820	2,993,821
2023-05-11	5.870	5.930	5.760	5.770	2.825	2,718,192
2023-05-10	5.870	5.940	5.700	5.870	2.874	6,541,746
2023-05-09	6.060	6.130	5.870	5.870	2.874	6,078,897
2023-05-08	5.860	6.080	5.860	6.060	2.967	8,431,192
2023-05-07	5.940	5.960	5.820	5.860	2.869	1,919,881
2023-05-03	5.930	6.020	5.850	5.940	2.908	2,707,215
2023-05-02	5.940	6.040	5.850	5.930	2.903	4,111,582
2023-05-01	6.220	6.260	5.900	5.940	2.908	16,188,799
2023-04-30	6.350	6.520	6.160	6.220	3.045	8,723,657

← NewerPage 14 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.