Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	16.470	17.190	16.470	17.030	4.100	2,292,024
2022-01-31	16.400	16.700	16.100	16.470	3.965	806,834
2022-01-30	16.230	17.000	15.810	16.400	3.948	967,658
2022-01-26	16.130	16.760	16.000	16.230	3.907	1,184,615
2022-01-25	15.390	16.150	15.310	16.130	3.883	1,226,504
2022-01-24	16.200	16.320	15.390	15.390	3.705	1,968,536
2022-01-23	16.150	16.950	16.150	16.200	3.900	1,531,944
2022-01-20	15.390	16.150	15.390	16.150	3.888	501,865
2022-01-19	14.660	15.390	14.660	15.390	3.705	872,968
2022-01-18	13.970	14.660	13.710	14.660	3.529	1,478,188
2022-01-17	14.700	14.850	13.970	13.970	3.363	1,189,926
2022-01-16	15.470	15.470	14.700	14.700	3.539	626,957
2022-01-13	16.280	16.380	15.470	15.470	3.724	674,127
2022-01-12	17.060	17.430	16.210	16.280	3.919	886,717
2022-01-11	17.390	17.980	16.850	17.060	4.107	976,960
2022-01-10	18.160	18.390	17.310	17.390	4.186	826,396
2022-01-09	18.580	18.650	18.100	18.160	4.372	709,853
2022-01-05	18.590	19.250	18.450	18.580	4.473	1,247,589
2022-01-04	18.250	19.160	18.250	18.590	4.475	1,350,783
2022-01-03	18.440	19.360	18.000	18.250	4.393	1,220,858
2022-01-02	17.570	18.440	17.570	18.440	4.439	776,073
2021-12-30	16.930	17.700	16.930	17.570	4.230	792,821
2021-12-29	16.650	17.250	16.650	16.930	4.075	765,163
2021-12-28	16.590	16.930	15.950	16.650	4.008	1,279,143
2021-12-27	17.370	17.970	16.510	16.590	3.994	1,475,429
2021-12-26	16.550	17.370	16.550	17.370	4.181	1,294,436
2021-12-23	15.770	16.550	15.770	16.550	3.984	1,447,517
2021-12-22	15.020	15.770	15.020	15.770	3.796	1,376,706
2021-12-21	14.450	15.170	14.440	15.020	3.616	890,468
2021-12-20	14.660	14.850	14.120	14.450	3.479	540,193
2021-12-19	15.270	15.350	14.600	14.660	3.529	483,885
2021-12-16	16.000	16.000	15.200	15.270	3.676	1,750,721
2021-12-15	16.840	17.070	16.000	16.000	3.852	1,040,156
2021-12-14	16.080	16.880	15.280	16.840	4.054	2,972,629
2021-12-13	15.720	16.450	15.720	16.080	3.871	1,614,806
2021-12-12	15.030	15.780	14.280	15.720	3.784	2,923,593
2021-12-09	15.030	15.030	14.280	15.030	3.618	9,112
2021-12-08	15.030	15.030	14.280	15.030	3.618	12,048
2021-12-07	15.820	15.820	15.030	15.030	3.618	149,319
2021-12-06	18.450	22.140	15.000	15.820	3.808	7,748,944
2021-12-05	15.480	18.570	15.480	18.450	4.441	5,476,391
2021-12-02	14.530	16.000	14.530	15.480	3.726	4,820,638
2021-12-01	14.000	14.840	14.000	14.530	3.498	3,165,971
2021-11-30	13.830	14.150	13.400	14.000	3.370	1,646,077
2021-11-29	14.050	14.400	13.610	13.830	3.329	2,360,143
2021-11-28	13.390	14.250	12.100	14.050	3.382	2,994,761
2021-11-25	12.740	13.500	12.740	13.390	3.223	2,433,035
2021-11-24	12.540	13.100	12.250	12.740	3.067	2,924,581
2021-11-23	11.010	12.700	11.010	12.540	3.019	4,290,292
2021-11-22	9.300	11.160	9.020	11.010	2.650	2,486,183
2021-11-21	10.520	10.790	9.070	9.300	2.239	1,406,314
2021-11-18	11.240	11.660	10.160	10.520	2.532	2,432,568
2021-11-17	11.650	11.990	9.320	11.240	2.706	4,632,376
2021-11-16	14.560	15.000	11.650	11.650	2.804	946,707
2021-11-15	18.050	18.050	14.440	14.560	3.505	3,001,082
2021-11-14	16.550	18.500	16.550	18.050	4.345	3,207,956
2021-11-11	16.630	19.000	13.310	16.550	3.984	2,724,370
2021-11-10	20.780	20.960	16.630	16.630	4.003	1,235,214
2021-11-09	23.040	27.640	19.000	20.780	5.002	880,964
2021-11-08	23.040	23.040	18.440	23.040	5.546	17,856

← NewerPage 20 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.