Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 5.350 | 5.470 | 5.310 | 5.390 | 2.639 | 2,424,856 |
| 2023-01-23 | 5.560 | 5.600 | 5.330 | 5.350 | 2.619 | 2,708,677 |
| 2023-01-22 | 5.670 | 5.770 | 5.510 | 5.560 | 2.722 | 4,253,076 |
| 2023-01-19 | 5.470 | 5.740 | 5.440 | 5.670 | 2.776 | 8,821,753 |
| 2023-01-18 | 5.250 | 5.510 | 5.180 | 5.470 | 2.678 | 8,080,481 |
| 2023-01-17 | 5.000 | 5.250 | 4.970 | 5.250 | 2.570 | 4,581,267 |
| 2023-01-16 | 4.900 | 5.050 | 4.830 | 5.000 | 2.448 | 2,038,398 |
| 2023-01-15 | 4.970 | 5.060 | 4.880 | 4.900 | 2.399 | 1,599,763 |
| 2023-01-12 | 5.060 | 5.150 | 4.950 | 4.970 | 2.433 | 1,406,955 |
| 2023-01-11 | 5.160 | 5.280 | 5.000 | 5.060 | 2.477 | 2,192,333 |
| 2023-01-10 | 5.360 | 5.430 | 5.150 | 5.160 | 2.526 | 2,301,145 |
| 2023-01-09 | 5.340 | 5.510 | 5.340 | 5.360 | 2.624 | 3,695,952 |
| 2023-01-05 | 5.290 | 5.380 | 5.280 | 5.340 | 2.614 | 1,828,344 |
| 2023-01-04 | 5.400 | 5.440 | 5.150 | 5.290 | 2.590 | 2,728,760 |
| 2023-01-03 | 5.340 | 5.470 | 5.340 | 5.400 | 2.644 | 2,141,886 |
| 2023-01-02 | 5.270 | 5.380 | 5.270 | 5.340 | 2.614 | 1,300,497 |
| 2022-12-29 | 5.220 | 5.370 | 5.200 | 5.270 | 2.580 | 3,388,714 |
| 2022-12-28 | 5.200 | 5.260 | 5.180 | 5.220 | 2.556 | 1,067,833 |
| 2022-12-27 | 5.240 | 5.310 | 5.170 | 5.200 | 2.546 | 1,323,517 |
| 2022-12-26 | 5.080 | 5.300 | 5.080 | 5.240 | 2.565 | 3,195,003 |
| 2022-12-25 | 5.190 | 5.190 | 5.080 | 5.080 | 2.487 | 1,952,675 |
| 2022-12-22 | 5.090 | 5.320 | 5.090 | 5.190 | 2.541 | 4,475,015 |
| 2022-12-21 | 5.130 | 5.170 | 5.070 | 5.090 | 2.492 | 1,285,584 |
| 2022-12-20 | 5.110 | 5.240 | 5.060 | 5.130 | 2.511 | 1,903,369 |
| 2022-12-19 | 5.210 | 5.240 | 5.040 | 5.110 | 2.502 | 2,079,669 |
| 2022-12-18 | 5.310 | 5.350 | 5.200 | 5.210 | 2.551 | 1,500,559 |
| 2022-12-15 | 5.410 | 5.460 | 5.270 | 5.310 | 2.600 | 3,401,872 |
| 2022-12-14 | 5.360 | 5.550 | 5.300 | 5.410 | 2.649 | 5,342,514 |
| 2022-12-13 | 5.430 | 5.470 | 5.320 | 5.360 | 2.624 | 4,257,791 |
| 2022-12-12 | 5.250 | 5.490 | 5.250 | 5.430 | 2.658 | 7,910,239 |
| 2022-12-11 | 5.000 | 5.250 | 5.000 | 5.250 | 2.570 | 8,069,462 |
| 2022-12-08 | 5.030 | 5.080 | 4.990 | 5.000 | 2.448 | 3,175,284 |
| 2022-12-07 | 4.970 | 5.090 | 4.950 | 5.030 | 2.463 | 2,735,557 |
| 2022-12-06 | 5.010 | 5.040 | 4.920 | 4.970 | 2.433 | 1,719,474 |
| 2022-12-05 | 5.050 | 5.120 | 5.000 | 5.010 | 2.453 | 2,165,250 |
| 2022-12-04 | 5.050 | 5.130 | 5.030 | 5.050 | 2.472 | 2,132,841 |
| 2022-12-01 | 4.980 | 5.110 | 4.980 | 5.050 | 2.472 | 2,076,635 |
| 2022-11-30 | 5.010 | 5.090 | 4.980 | 4.980 | 2.438 | 2,148,192 |
| 2022-11-29 | 5.060 | 5.080 | 4.980 | 5.010 | 2.453 | 2,945,672 |
| 2022-11-28 | 5.100 | 5.200 | 5.050 | 5.060 | 2.477 | 2,189,316 |
| 2022-11-27 | 5.020 | 5.190 | 5.000 | 5.100 | 2.497 | 4,289,153 |
| 2022-11-24 | 4.960 | 5.040 | 4.950 | 5.020 | 2.458 | 1,854,197 |
| 2022-11-23 | 5.000 | 5.080 | 4.950 | 4.960 | 2.428 | 2,511,022 |
| 2022-11-22 | 4.960 | 5.060 | 4.940 | 5.000 | 2.448 | 2,292,667 |
| 2022-11-21 | 5.010 | 5.070 | 4.940 | 4.960 | 2.428 | 2,656,863 |
| 2022-11-20 | 4.960 | 5.180 | 4.960 | 5.010 | 2.453 | 9,574,500 |
| 2022-11-17 | 4.950 | 5.070 | 4.950 | 4.960 | 2.428 | 5,597,913 |
| 2022-11-16 | 4.930 | 5.000 | 4.920 | 4.950 | 2.423 | 1,277,791 |
| 2022-11-15 | 4.900 | 4.960 | 4.810 | 4.930 | 2.414 | 2,219,430 |
| 2022-11-14 | 5.150 | 5.150 | 4.900 | 4.900 | 2.399 | 5,267,793 |
| 2022-11-13 | 5.090 | 5.200 | 5.090 | 5.150 | 2.521 | 2,107,377 |
| 2022-11-10 | 5.080 | 5.150 | 4.950 | 5.090 | 2.492 | 2,536,797 |
| 2022-11-09 | 5.340 | 5.380 | 5.080 | 5.080 | 2.487 | 4,512,533 |
| 2022-11-08 | 5.490 | 5.550 | 5.310 | 5.340 | 2.614 | 3,046,394 |
| 2022-11-07 | 5.410 | 5.610 | 5.410 | 5.490 | 2.688 | 4,206,008 |
| 2022-11-06 | 5.500 | 5.570 | 5.380 | 5.410 | 2.649 | 2,141,629 |
| 2022-11-03 | 5.600 | 5.680 | 5.380 | 5.500 | 2.693 | 3,218,545 |
| 2022-11-02 | 5.820 | 5.920 | 5.580 | 5.600 | 2.742 | 4,487,537 |
| 2022-11-01 | 5.550 | 5.820 | 5.550 | 5.820 | 2.849 | 6,414,221 |
| 2022-10-31 | 5.650 | 5.710 | 5.450 | 5.550 | 2.717 | 3,218,867 |
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.