Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	9.530	10.000	9.530	10.000	2.448	197,305
2022-08-04	9.130	9.580	9.130	9.530	2.333	2,273,021
2022-08-03	8.700	9.130	8.700	9.130	2.235	2,015,807
2022-08-02	8.380	8.790	8.380	8.700	2.130	900,638
2022-08-01	8.800	8.950	8.360	8.380	2.051	632,654
2022-07-31	8.830	8.990	8.760	8.800	2.154	351,996
2022-07-28	9.060	9.170	8.780	8.830	2.161	889,057
2022-07-27	9.050	9.310	8.910	9.060	2.218	972,448
2022-07-26	8.750	9.180	8.710	9.050	2.179	1,148,825
2022-07-25	8.870	9.100	8.690	8.750	2.106	596,956
2022-07-24	8.770	8.980	8.600	8.870	2.135	586,475
2022-07-21	8.360	8.770	8.360	8.770	2.111	703,180
2022-07-20	8.170	8.490	8.170	8.360	2.012	380,138
2022-07-19	8.170	8.290	8.030	8.170	1.967	208,893
2022-07-18	7.880	8.200	7.830	8.170	1.967	364,974
2022-07-17	8.000	8.000	7.710	7.880	1.897	168,654
2022-07-07	7.860	8.150	7.850	8.000	1.926	475,853
2022-07-06	7.590	7.900	7.590	7.860	1.892	201,589
2022-07-05	7.230	7.590	7.230	7.590	1.827	387,039
2022-07-04	7.590	7.700	7.220	7.230	1.740	999,164
2022-07-03	7.710	7.880	7.350	7.590	1.827	261,503
2022-06-29	7.780	7.980	7.640	7.710	1.856	409,792
2022-06-28	8.110	8.140	7.710	7.780	1.873	762,170
2022-06-27	8.420	8.490	8.000	8.110	1.952	586,895
2022-06-26	8.830	9.050	8.390	8.420	2.027	1,407,669
2022-06-23	8.970	9.050	8.760	8.830	2.126	324,895
2022-06-22	8.910	9.200	8.800	8.970	2.159	345,227
2022-06-21	8.780	9.140	8.780	8.910	2.145	343,250
2022-06-20	9.030	9.160	8.580	8.780	2.114	612,756
2022-06-19	9.410	9.600	8.940	9.030	2.174	975,897
2022-06-16	9.640	9.940	9.360	9.410	2.265	1,869,214
2022-06-15	9.340	9.800	9.300	9.640	2.321	3,300,507
2022-06-14	8.900	9.340	8.800	9.340	2.248	927,812
2022-06-13	9.180	9.410	8.730	8.900	2.142	663,771
2022-06-12	8.850	9.290	8.820	9.180	2.210	923,580
2022-06-09	8.430	8.850	8.430	8.850	2.130	365,979
2022-06-08	8.030	8.430	8.030	8.430	2.029	384,412
2022-06-07	7.830	8.060	7.830	8.030	1.933	238,581
2022-06-06	7.980	8.100	7.800	7.830	1.885	132,610
2022-06-05	7.800	8.050	7.690	7.980	1.921	519,052
2022-06-02	7.700	7.980	7.700	7.800	1.878	512,622
2022-06-01	7.920	8.000	7.610	7.700	1.854	129,052
2022-05-31	8.030	8.180	7.850	7.920	1.907	278,825
2022-05-30	7.810	8.190	7.810	8.030	1.933	203,580
2022-05-29	7.820	7.900	7.620	7.810	1.880	98,984
2022-05-26	8.120	8.190	7.740	7.820	1.883	77,835
2022-05-25	8.540	8.620	8.120	8.120	1.955	513,060
2022-05-24	8.660	8.700	8.500	8.540	2.056	108,773
2022-05-23	8.620	8.840	8.530	8.660	2.085	135,691
2022-05-22	8.650	8.860	8.600	8.620	2.075	146,251
2022-05-19	8.680	8.750	8.510	8.650	2.082	327,711
2022-05-18	8.690	8.850	8.650	8.680	2.090	218,537
2022-05-17	8.820	9.050	8.670	8.690	2.092	196,470
2022-05-16	8.890	9.050	8.680	8.820	2.123	195,567
2022-05-15	8.580	9.000	8.560	8.890	2.140	545,977
2022-05-12	8.790	8.950	8.410	8.580	2.065	306,776
2022-05-11	8.780	8.980	8.540	8.790	2.116	553,455
2022-05-10	9.240	9.300	8.780	8.780	2.114	660,708
2022-05-09	9.250	9.600	9.200	9.240	2.224	485,434
2022-05-08	9.430	9.430	9.100	9.250	2.227	542,028

← NewerPage 18 of 21 · 1,216 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.