Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.650	5.710	5.450	5.550	2.717	3,218,867
2022-10-30	5.640	5.800	5.630	5.650	2.766	2,667,696
2022-10-27	5.760	5.900	5.600	5.640	2.761	5,610,578
2022-10-26	6.010	6.140	5.710	5.760	2.820	6,591,528
2022-10-25	6.170	6.430	5.950	6.010	2.942	9,850,189
2022-10-24	5.880	6.170	5.880	6.170	3.021	11,083,306
2022-10-23	5.600	5.880	5.570	5.880	2.879	5,652,109
2022-10-20	5.620	5.720	5.400	5.600	2.742	6,309,360
2022-10-19	5.850	5.980	5.590	5.620	2.751	4,233,647
2022-10-18	5.880	6.040	5.600	5.850	2.864	5,692,278
2022-10-17	5.880	6.140	5.880	5.880	2.879	5,583,639
2022-10-16	5.600	5.880	5.600	5.880	2.879	3,670,955
2022-10-13	5.340	5.600	5.230	5.600	2.742	5,237,702
2022-10-12	5.600	5.640	5.320	5.340	2.614	5,281,900
2022-10-11	5.870	5.950	5.580	5.600	2.742	4,693,629
2022-10-10	6.170	6.260	5.870	5.870	2.874	7,154,114
2022-10-09	6.490	6.490	6.170	6.170	3.021	3,342,812
2022-10-05	6.930	6.930	6.490	6.490	3.177	8,459,090
2022-10-04	6.810	1,000,000.00	6.710	1,000,000.00	489,561.59	52,319,743
2022-10-03	7.160	7.260	6.810	6.810	3.334	6,317,475
2022-10-02	7.530	7.580	7.160	7.160	3.505	5,937,904
2022-09-29	7.400	7.630	7.350	7.530	3.686	5,384,738
2022-09-28	7.600	7.870	7.380	7.400	3.623	13,169,078
2022-09-27	7.240	7.600	7.240	7.600	3.721	3,439,055
2022-09-26	6.900	7.240	6.900	7.240	3.544	4,668,694
2022-09-25	7.060	7.120	6.840	6.900	3.378	3,786,502
2022-09-22	7.280	7.280	6.760	7.060	3.456	5,289,478
2022-09-21	14.310	14.480	13.880	14.000	3.427	2,493,265
2022-09-20	14.170	14.620	14.050	14.310	3.503	3,987,975
2022-09-19	13.530	14.200	12.950	14.170	3.469	3,630,039
2022-09-18	14.210	14.920	13.500	13.530	3.312	6,089,923
2022-09-15	13.600	14.220	13.410	14.210	3.478	5,014,954
2022-09-14	14.270	14.300	13.560	13.600	3.329	4,656,167
2022-09-13	14.150	14.400	13.800	14.270	3.493	3,935,104
2022-09-12	14.330	14.860	13.780	14.150	3.464	5,511,000
2022-09-11	15.080	15.200	14.330	14.330	3.508	7,330,831
2022-09-08	15.870	15.870	15.080	15.080	3.691	2,325,366
2022-09-07	16.700	17.490	15.870	15.870	3.885	5,737,498
2022-09-06	15.910	16.700	15.910	16.700	4.088	1,143,229
2022-09-05	15.160	15.910	15.160	15.910	3.894	2,876,632
2022-09-04	14.440	15.160	13.720	15.160	3.711	5,803,093
2022-09-01	15.190	15.370	14.440	14.440	3.535	2,888,746
2022-08-31	15.980	16.190	15.190	15.190	3.718	6,077,087
2022-08-30	16.820	16.820	15.980	15.980	3.912	79,637
2022-08-29	17.700	17.760	16.820	16.820	4.117	2,320,928
2022-08-28	17.520	18.390	17.150	17.700	4.333	5,012,918
2022-08-25	16.690	17.520	16.690	17.520	4.289	1,208,652
2022-08-24	15.900	16.690	15.900	16.690	4.085	2,352,464
2022-08-23	15.150	15.900	15.150	15.900	3.892	2,726,682
2022-08-22	14.430	15.150	14.430	15.150	3.708	44,026
2022-08-21	13.750	14.430	13.750	14.430	3.532	770,643
2022-08-18	14.070	14.350	13.560	13.750	3.366	2,485,018
2022-08-17	14.030	14.730	13.700	14.070	3.444	6,301,012
2022-08-16	13.370	14.030	13.370	14.030	3.434	554,070
2022-08-15	12.740	13.370	12.740	13.370	3.273	1,333,718
2022-08-14	12.140	12.740	12.140	12.740	3.119	58,394
2022-08-11	11.570	12.140	11.570	12.140	2.972	494,355
2022-08-10	11.020	11.570	11.020	11.570	2.832	2,312,466
2022-08-09	10.500	11.020	10.500	11.020	2.698	3,072,646
2022-08-08	10.000	10.500	10.000	10.500	2.570	241,166

← NewerPage 17 of 21 · 1,213 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.