Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.620	7.630	7.390	7.420	7.420	33,887,663
2026-07-20	7.500	7.700	7.460	7.620	7.620	40,790,437
2026-07-19	7.500	7.590	7.400	7.500	7.500	19,455,341
2026-07-16	7.280	7.570	7.280	7.500	7.500	68,449,846
2026-07-15	7.140	7.380	7.140	7.280	7.280	26,064,613
2026-07-14	7.260	7.360	7.130	7.140	7.140	40,354,683
2026-07-13	7.050	7.350	7.040	7.260	7.260	47,570,272
2026-07-12	6.850	7.160	6.850	7.050	7.050	73,850,656
2026-07-09	6.650	6.900	6.650	6.850	6.850	28,496,814
2026-07-08	6.850	6.850	6.630	6.650	6.650	17,299,493
2026-07-07	6.780	6.960	6.700	6.850	6.850	38,922,668
2026-07-06	6.800	6.870	6.740	6.780	6.780	21,838,937
2026-07-05	6.500	6.800	6.500	6.800	6.800	40,031,787
2026-07-01	6.540	6.630	6.470	6.500	6.500	14,747,522
2026-06-30	6.200	6.550	6.200	6.540	6.540	33,819,773
2026-06-29	6.290	6.350	6.190	6.200	6.200	21,853,187
2026-06-28	6.450	6.560	6.260	6.290	6.290	29,384,565
2026-06-25	6.560	6.670	6.450	6.450	6.450	26,921,684
2026-06-24	6.460	6.690	6.450	6.560	6.560	68,698,369
2026-06-23	6.380	6.520	6.280	6.460	6.460	43,734,481
2026-06-22	6.300	6.390	6.240	6.380	6.380	17,895,595
2026-06-21	6.230	6.410	6.230	6.300	6.300	18,193,184
2026-06-17	6.170	6.250	6.150	6.230	6.230	22,905,784
2026-06-16	6.170	6.280	6.110	6.170	6.170	14,055,725
2026-06-15	6.240	6.380	6.150	6.170	6.170	21,220,957
2026-06-14	6.050	6.320	6.050	6.240	6.240	24,284,019
2026-06-11	6.150	6.240	6.030	6.050	6.050	27,377,306
2026-06-10	6.420	6.500	6.150	6.150	6.150	33,684,246
2026-06-09	6.260	6.550	6.260	6.420	6.420	68,331,727
2026-06-08	6.100	6.340	6.050	6.260	6.260	61,160,868
2026-06-07	6.010	6.150	5.960	6.100	6.100	26,703,773
2026-06-04	6.050	6.130	6.000	6.010	6.010	26,337,017
2026-06-03	6.080	6.260	6.050	6.050	6.050	50,707,083
2026-06-02	6.080	6.220	6.000	6.080	6.080	58,933,747
2026-06-01	5.820	6.100	5.820	6.080	6.080	24,765,150
2026-05-25	5.900	5.950	5.810	5.820	5.820	12,619,984
2026-05-24	5.800	5.980	5.800	5.900	5.900	12,579,445
2026-05-21	5.850	5.940	5.770	5.800	5.800	21,685,176
2026-05-20	6.100	6.160	5.850	5.850	5.850	25,853,329
2026-05-19	6.090	6.300	6.070	6.100	6.100	31,106,169
2026-05-18	6.330	6.330	6.090	6.090	6.090	27,599,971
2026-05-17	6.230	6.570	6.230	6.330	6.330	83,655,770
2026-05-14	6.190	6.230	6.090	6.230	6.230	33,245,435
2026-05-13	5.980	6.200	5.980	6.190	6.190	75,941,893
2026-05-12	5.810	5.990	5.810	5.980	5.980	49,404,396
2026-05-11	5.830	5.870	5.810	5.810	5.810	15,695,339
2026-05-10	5.830	5.900	5.820	5.830	5.830	18,429,102
2026-05-06	5.800	5.890	5.800	5.830	5.830	15,820,687
2026-05-05	5.870	5.890	5.790	5.800	5.800	14,857,822
2026-05-04	5.860	5.970	5.840	5.870	5.870	28,357,379
2026-05-03	5.770	5.890	5.770	5.860	5.860	19,990,086
2026-04-30	5.890	5.930	5.770	5.770	5.770	24,689,674
2026-04-29	5.820	5.950	5.780	5.890	5.890	24,951,166
2026-04-28	5.990	5.990	5.780	5.820	5.820	16,718,207
2026-04-27	6.040	6.100	5.910	5.990	5.890	23,816,454
2026-04-26	5.900	6.090	5.900	6.040	5.939	62,152,802
2026-04-23	5.680	5.940	5.680	5.900	5.802	94,178,411
2026-04-22	5.500	5.700	5.500	5.680	5.585	59,652,107
2026-04-21	5.480	5.560	5.460	5.500	5.408	16,651,596
2026-04-20	5.540	5.560	5.480	5.480	5.389	20,117,930

← NewerPage 2 of 5 · 243 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.