Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.220	6.450	6.220	6.350	3.109	12,048,556
2023-04-26	6.240	6.330	6.190	6.220	3.045	4,183,885
2023-04-19	6.250	6.360	6.190	6.240	3.055	3,296,816
2023-04-18	6.210	6.330	6.200	6.250	3.060	2,388,960
2023-04-13	6.370	6.390	6.190	6.210	3.040	5,017,303
2023-04-12	6.220	6.370	6.160	6.370	3.119	12,508,453
2023-04-11	5.860	6.240	5.860	6.220	3.045	9,184,598
2023-04-10	5.850	5.910	5.720	5.860	2.869	6,301,995
2023-04-09	5.990	6.050	5.840	5.850	2.864	2,697,977
2023-04-06	5.940	6.130	5.900	5.990	2.933	5,660,914
2023-04-05	5.800	6.120	5.800	5.940	2.908	8,919,649
2023-04-04	5.630	5.870	5.610	5.800	2.840	7,295,134
2023-04-03	5.600	5.690	5.570	5.630	2.756	3,259,648
2023-04-02	5.340	5.600	5.320	5.600	2.742	4,330,719
2023-03-30	5.490	5.550	5.300	5.340	2.614	3,550,071
2023-03-29	5.540	5.610	5.470	5.490	2.688	5,394,340
2023-03-28	5.660	5.700	5.440	5.540	2.712	5,062,462
2023-03-27	5.780	5.900	5.570	5.660	2.771	8,407,122
2023-03-26	5.640	5.830	5.640	5.780	2.830	7,596,608
2023-03-23	5.680	5.710	5.580	5.640	2.761	7,511,151
2023-03-22	5.730	5.850	5.650	5.680	2.781	10,710,059
2023-03-21	5.600	5.790	5.600	5.730	2.805	9,223,167
2023-03-20	5.500	5.710	5.450	5.600	2.742	5,003,310
2023-03-19	5.390	5.540	5.230	5.500	2.693	4,205,561
2023-03-16	5.140	5.410	4.930	5.390	2.639	6,832,918
2023-03-15	6.100	6.230	4.930	5.140	2.516	10,705,172
2023-03-14	5.800	6.100	5.620	6.100	2.986	8,854,054
2023-03-13	6.510	6.670	5.700	5.800	2.840	14,482,775
2023-03-12	6.790	6.830	6.470	6.510	3.187	8,542,965
2023-03-09	6.820	6.950	6.770	6.790	3.324	10,034,975
2023-03-08	6.570	6.900	6.360	6.820	3.339	14,120,494
2023-03-07	6.880	6.980	6.520	6.570	3.217	13,567,346
2023-03-06	6.780	7.090	6.700	6.880	3.368	14,756,623
2023-03-05	6.110	6.780	6.110	6.780	3.319	13,581,866
2023-03-02	6.220	6.360	6.050	6.110	2.991	7,491,903
2023-03-01	5.830	6.480	5.830	6.220	3.045	14,453,620
2023-02-28	5.560	5.830	5.560	5.830	2.854	10,823,991
2023-02-27	5.300	5.560	5.270	5.560	2.722	10,252,509
2023-02-26	5.350	5.440	5.300	5.300	2.595	5,248,051
2023-02-23	5.450	5.540	5.320	5.350	2.619	6,255,503
2023-02-22	5.520	5.700	5.420	5.450	2.668	8,630,563
2023-02-21	5.260	5.520	5.200	5.520	2.702	10,426,986
2023-02-20	5.020	5.270	5.020	5.260	2.575	5,710,450
2023-02-19	4.790	5.020	4.790	5.020	2.458	1,085,400
2023-02-16	4.830	4.900	4.780	4.790	2.345	1,772,046
2023-02-15	4.710	4.910	4.710	4.830	2.365	3,311,202
2023-02-14	4.690	4.760	4.690	4.710	2.306	1,349,094
2023-02-13	4.720	4.780	4.680	4.690	2.296	1,871,303
2023-02-12	4.730	4.800	4.660	4.720	2.311	1,985,172
2023-02-09	4.620	4.820	4.570	4.730	2.316	4,381,764
2023-02-08	4.720	4.790	4.600	4.620	2.262	1,721,335
2023-02-07	4.600	4.800	4.590	4.720	2.311	2,573,489
2023-02-06	4.750	4.830	4.540	4.600	2.252	2,559,141
2023-02-05	4.940	4.990	4.700	4.750	2.325	2,866,695
2023-02-02	5.000	5.110	4.910	4.940	2.418	2,569,509
2023-02-01	5.030	5.070	4.910	5.000	2.448	1,098,141
2023-01-31	5.140	5.200	5.000	5.030	2.463	2,066,042
2023-01-30	5.280	5.310	5.120	5.140	2.516	1,848,623
2023-01-29	5.400	5.470	5.240	5.280	2.585	2,231,406
2023-01-25	5.390	5.470	5.350	5.400	2.644	2,095,761

← NewerPage 15 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.