Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	9.330	9.540	9.220	9.430	2.270	227,306
2022-04-27	9.450	9.750	9.130	9.330	2.246	792,668
2022-04-26	9.010	9.460	9.010	9.450	2.275	1,049,577
2022-04-21	8.590	9.010	8.590	9.010	2.169	45,839
2022-04-20	8.190	8.590	8.180	8.590	2.068	256,630
2022-04-19	7.850	8.240	7.850	8.190	1.972	379,178
2022-04-18	7.750	8.130	7.370	7.850	1.890	514,872
2022-04-17	8.150	8.250	7.750	7.750	1.866	153,393
2022-04-14	8.320	8.330	8.080	8.150	1.962	154,792
2022-04-13	8.050	8.420	7.700	8.320	2.003	620,623
2022-04-12	8.470	8.470	8.050	8.050	1.938	412,018
2022-04-11	8.910	8.910	8.470	8.470	2.039	262,296
2022-04-10	9.370	9.370	8.910	8.910	2.145	214,745
2022-04-07	9.750	9.750	9.330	9.370	2.256	190,945
2022-04-06	9.890	9.980	9.700	9.750	2.347	193,023
2022-04-05	9.720	10.190	9.720	9.890	2.381	307,744
2022-04-04	9.790	9.900	9.530	9.720	2.340	229,781
2022-04-03	9.980	10.140	9.760	9.790	2.357	169,387
2022-03-31	10.170	10.170	9.880	9.980	2.402	249,737
2022-03-30	10.350	10.500	10.100	10.170	2.448	221,577
2022-03-29	10.400	10.530	10.110	10.350	2.492	221,786
2022-03-28	10.880	11.000	10.350	10.400	2.504	233,195
2022-03-27	10.780	11.120	10.780	10.880	2.619	378,423
2022-03-24	10.840	11.000	10.730	10.780	2.595	290,132
2022-03-23	11.100	11.220	10.800	10.840	2.610	459,415
2022-03-22	11.090	11.380	11.000	11.100	2.672	596,916
2022-03-21	11.060	11.310	11.000	11.090	2.670	628,096
2022-03-20	10.970	11.400	10.970	11.060	2.662	600,596
2022-03-17	10.510	11.030	10.500	10.970	2.641	1,425,273
2022-03-16	10.440	10.700	10.250	10.510	2.530	630,221
2022-03-15	10.850	11.160	10.370	10.440	2.513	879,673
2022-03-14	11.030	11.090	10.600	10.850	2.612	369,648
2022-03-13	11.480	11.660	10.970	11.030	2.655	266,644
2022-03-10	11.660	11.780	11.230	11.480	2.764	402,739
2022-03-09	11.460	11.950	11.460	11.660	2.807	468,775
2022-03-08	11.460	11.790	10.940	11.460	2.759	890,255
2022-03-07	12.060	12.140	11.460	11.460	2.759	512,758
2022-03-06	11.740	12.120	11.300	12.060	2.903	787,675
2022-03-03	11.560	11.830	11.400	11.740	2.826	704,200
2022-03-02	12.130	12.130	11.530	11.560	2.783	693,247
2022-03-01	12.040	12.360	11.920	12.130	2.920	710,139
2022-02-28	12.670	12.670	12.040	12.040	2.898	882,257
2022-02-27	13.020	13.300	12.550	12.670	3.050	1,048,769
2022-02-24	13.700	13.700	13.020	13.020	3.134	125,144
2022-02-23	13.280	13.850	13.200	13.700	3.298	1,227,724
2022-02-22	13.210	13.460	12.800	13.280	3.197	869,501
2022-02-21	13.520	13.700	12.920	13.210	3.180	1,246,397
2022-02-20	13.250	13.900	13.250	13.520	3.255	1,338,488
2022-02-17	12.940	13.250	12.300	13.250	3.190	989,316
2022-02-16	13.150	13.500	12.730	12.940	3.115	726,878
2022-02-15	13.310	13.800	12.720	13.150	3.166	1,247,931
2022-02-14	14.010	14.010	13.310	13.310	3.204	800,076
2022-02-13	14.740	14.740	14.010	14.010	3.373	502,513
2022-02-10	15.510	15.510	14.740	14.740	3.548	780,343
2022-02-09	16.320	16.500	15.510	15.510	3.734	1,129,416
2022-02-08	16.510	16.860	16.260	16.320	3.929	676,104
2022-02-07	16.750	17.080	16.410	16.510	3.974	597,623
2022-02-06	16.840	16.980	16.200	16.750	4.032	1,116,197
2022-02-03	16.800	17.080	16.620	16.840	4.054	1,076,331
2022-02-02	17.030	17.490	16.610	16.800	4.044	1,764,216

← NewerPage 19 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.