Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 5.580 | 5.660 | 5.510 | 5.540 | 5.448 | 50,008,710 |
| 2026-04-16 | 5.480 | 5.660 | 5.480 | 5.580 | 5.487 | 76,392,238 |
| 2026-04-15 | 5.370 | 5.480 | 5.370 | 5.480 | 5.389 | 30,446,071 |
| 2026-04-14 | 5.340 | 5.450 | 5.300 | 5.370 | 5.280 | 50,322,797 |
| 2026-04-09 | 5.360 | 5.440 | 5.330 | 5.340 | 5.251 | 6,962,602 |
| 2026-04-08 | 5.240 | 5.380 | 5.240 | 5.360 | 5.271 | 10,164,464 |
| 2026-04-07 | 5.290 | 5.310 | 5.230 | 5.240 | 5.153 | 4,571,611 |
| 2026-04-06 | 5.280 | 5.360 | 5.270 | 5.290 | 5.202 | 4,552,016 |
| 2026-04-05 | 5.280 | 5.330 | 5.270 | 5.280 | 5.192 | 4,523,641 |
| 2026-04-02 | 5.330 | 5.350 | 5.260 | 5.280 | 5.192 | 3,853,107 |
| 2026-04-01 | 5.230 | 5.390 | 5.230 | 5.330 | 5.241 | 4,309,948 |
| 2026-03-31 | 5.290 | 5.340 | 5.210 | 5.230 | 5.143 | 6,113,034 |
| 2026-03-30 | 5.450 | 5.470 | 5.270 | 5.290 | 5.202 | 6,849,042 |
| 2026-03-29 | 5.450 | 5.470 | 5.400 | 5.450 | 5.359 | 6,713,035 |
| 2026-03-26 | 5.420 | 5.580 | 5.420 | 5.450 | 5.359 | 13,534,741 |
| 2026-03-25 | 5.420 | 5.490 | 5.400 | 5.420 | 5.330 | 9,324,358 |
| 2026-03-24 | 5.410 | 5.500 | 5.410 | 5.420 | 5.330 | 6,263,688 |
| 2026-03-18 | 5.300 | 5.440 | 5.300 | 5.410 | 5.320 | 9,007,105 |
| 2026-03-17 | 5.220 | 5.350 | 5.220 | 5.300 | 5.212 | 1,902,564 |
| 2026-03-16 | 5.390 | 5.420 | 5.190 | 5.220 | 5.133 | 5,810,423 |
| 2026-03-15 | 5.450 | 5.500 | 5.360 | 5.390 | 5.300 | 3,968,013 |
| 2026-03-12 | 5.420 | 5.580 | 5.420 | 5.450 | 5.359 | 8,889,108 |
| 2026-03-11 | 5.370 | 5.490 | 5.360 | 5.420 | 5.330 | 7,529,542 |
| 2026-03-10 | 5.380 | 5.500 | 5.370 | 5.370 | 5.280 | 8,230,667 |
| 2026-03-09 | 5.400 | 5.400 | 5.320 | 5.380 | 5.290 | 4,979,733 |
| 2026-03-08 | 5.430 | 5.470 | 5.290 | 5.400 | 5.310 | 8,241,890 |
| 2026-03-05 | 5.440 | 5.550 | 5.400 | 5.430 | 5.339 | 11,524,895 |
| 2026-03-04 | 5.150 | 5.450 | 5.130 | 5.440 | 5.349 | 20,832,776 |
| 2026-03-03 | 5.060 | 5.160 | 4.970 | 5.150 | 5.064 | 7,010,561 |
| 2026-03-02 | 5.010 | 5.100 | 4.980 | 5.060 | 4.976 | 4,061,723 |
| 2026-03-01 | 5.200 | 5.200 | 4.720 | 5.010 | 4.926 | 8,139,629 |
| 2026-02-26 | 5.110 | 5.230 | 5.060 | 5.200 | 5.113 | 7,648,259 |
| 2026-02-25 | 5.300 | 5.340 | 5.060 | 5.110 | 5.025 | 13,838,866 |
| 2026-02-24 | 5.370 | 5.410 | 5.300 | 5.300 | 5.212 | 8,224,817 |
| 2026-02-23 | 5.340 | 5.400 | 5.300 | 5.370 | 5.280 | 7,278,967 |
| 2026-02-22 | 5.460 | 5.500 | 5.300 | 5.340 | 5.251 | 10,247,204 |
| 2026-02-19 | 5.590 | 5.640 | 5.450 | 5.460 | 5.369 | 8,322,155 |
| 2026-02-18 | 5.510 | 5.650 | 5.500 | 5.590 | 5.497 | 27,921,307 |
| 2026-02-17 | 5.520 | 5.600 | 5.490 | 5.510 | 5.418 | 20,958,177 |
| 2026-02-16 | 5.510 | 5.630 | 5.510 | 5.520 | 5.428 | 19,956,000 |
| 2026-02-15 | 5.520 | 5.570 | 5.510 | 5.510 | 5.418 | 8,342,281 |
| 2026-02-12 | 5.520 | 5.550 | 5.510 | 5.520 | 5.428 | 6,958,471 |
| 2026-02-11 | 5.580 | 5.660 | 5.520 | 5.520 | 5.428 | 12,754,110 |
| 2026-02-10 | 5.510 | 5.610 | 5.510 | 5.580 | 5.487 | 16,069,668 |
| 2026-02-09 | 5.590 | 5.600 | 5.480 | 5.510 | 5.418 | 7,439,368 |
| 2026-02-08 | 5.550 | 5.660 | 5.550 | 5.590 | 5.497 | 11,715,870 |
| 2026-02-05 | 5.520 | 5.560 | 5.480 | 5.550 | 5.457 | 5,572,414 |
| 2026-02-04 | 5.600 | 5.640 | 5.520 | 5.520 | 5.428 | 8,779,497 |
| 2026-02-03 | 5.700 | 5.730 | 5.560 | 5.600 | 5.507 | 10,694,274 |
| 2026-02-02 | 5.480 | 5.720 | 5.420 | 5.700 | 5.605 | 42,360,199 |
| 2026-02-01 | 5.280 | 5.500 | 5.020 | 5.480 | 5.389 | 28,486,426 |
| 2026-01-28 | 5.370 | 5.450 | 5.260 | 5.280 | 5.192 | 8,815,154 |
| 2026-01-27 | 5.410 | 5.440 | 5.370 | 5.370 | 5.280 | 3,146,592 |
| 2026-01-26 | 5.480 | 5.540 | 5.400 | 5.410 | 5.320 | 7,619,535 |
| 2026-01-25 | 5.570 | 5.620 | 5.450 | 5.480 | 5.389 | 7,179,473 |
| 2026-01-22 | 5.550 | 5.750 | 5.550 | 5.570 | 5.477 | 14,246,841 |
| 2026-01-21 | 5.560 | 5.590 | 5.510 | 5.550 | 5.457 | 7,261,225 |
| 2026-01-20 | 5.620 | 5.660 | 5.550 | 5.560 | 5.467 | 5,563,702 |
| 2026-01-19 | 5.490 | 5.620 | 5.460 | 5.620 | 5.526 | 18,020,405 |
| 2026-01-18 | 5.410 | 5.550 | 5.410 | 5.490 | 5.398 | 6,870,534 |
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.