Zahraa Maadi Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.420	5.440	5.300	5.350	5.261	23,661,944
2025-10-20	5.600	5.630	5.420	5.420	5.330	25,667,563
2025-10-19	5.400	5.650	5.330	5.600	5.507	30,708,891
2025-10-16	5.110	5.450	5.100	5.400	5.310	65,003,168
2025-10-15	5.110	5.150	5.050	5.110	5.025	13,756,501
2025-10-14	5.090	5.180	5.090	5.110	5.025	37,845,403
2025-10-13	5.030	5.160	5.030	5.090	5.005	41,016,614
2025-10-12	4.960	5.100	4.950	5.030	4.946	29,956,026
2025-10-08	4.990	5.020	4.940	4.960	4.877	17,134,239
2025-10-07	5.000	5.110	4.980	4.990	4.907	42,483,681
2025-10-06	4.800	5.040	4.800	5.000	4.917	64,253,546
2025-10-05	4.740	4.870	4.740	4.800	4.720	54,721,292
2025-10-02	4.670	4.830	4.650	4.740	4.661	53,254,733
2025-10-01	4.540	4.710	4.540	4.670	4.592	40,224,384
2025-09-30	4.470	4.630	4.460	4.540	4.464	37,371,120
2025-09-29	4.510	4.550	4.450	4.470	4.395	22,450,565
2025-09-28	4.360	4.580	4.360	4.510	4.435	70,938,619
2025-09-25	4.160	4.360	4.160	4.360	4.287	64,701,536
2025-09-24	4.150	4.190	4.150	4.160	4.091	7,742,148
2025-09-23	4.120	4.200	4.120	4.150	4.081	14,436,077
2025-09-22	4.160	4.180	4.110	4.120	4.051	9,809,449
2025-09-21	4.100	4.230	4.100	4.160	4.091	28,933,295
2025-09-18	4.080	4.130	4.080	4.100	4.032	4,963,797
2025-09-17	4.070	4.120	4.040	4.080	4.012	6,701,935
2025-09-16	4.160	4.160	4.030	4.070	4.002	19,061,283
2025-09-15	4.190	4.210	4.140	4.160	4.091	14,038,688
2025-09-14	4.120	4.200	4.100	4.190	4.120	16,182,252
2025-09-11	4.140	4.180	4.100	4.120	4.051	14,497,474
2025-09-10	4.110	4.180	4.090	4.140	4.071	11,046,483
2025-09-09	4.130	4.190	4.110	4.110	4.041	17,110,448
2025-09-08	4.000	4.130	4.000	4.130	4.061	18,258,777
2025-09-07	3.960	4.010	3.940	4.000	3.933	16,274,210
2025-09-03	3.920	3.990	3.920	3.960	3.894	16,627,725
2025-09-02	3.900	3.980	3.900	3.920	3.855	14,153,129
2025-09-01	3.930	3.950	3.860	3.900	3.835	15,499,673
2025-08-31	4.040	4.080	3.920	3.930	3.864	9,961,361
2025-08-28	4.010	4.100	4.000	4.040	3.973	12,952,964
2025-08-27	4.010	4.030	3.990	4.010	3.943	4,448,182
2025-08-26	4.020	4.060	3.990	4.010	3.943	11,376,755
2025-08-25	4.060	4.080	4.020	4.020	3.953	8,688,406
2025-08-24	4.030	4.080	4.020	4.060	3.992	14,389,442
2025-08-21	4.080	4.100	4.030	4.030	3.963	14,612,960
2025-08-20	4.080	4.140	4.070	4.080	4.012	18,571,213
2025-08-19	4.070	4.100	4.050	4.080	4.012	12,505,726
2025-08-18	4.130	4.160	4.060	4.070	4.002	14,143,984
2025-08-17	4.070	4.150	4.050	4.130	4.061	23,229,355
2025-08-14	4.140	4.140	4.030	4.070	4.002	18,451,237
2025-08-13	4.200	4.260	4.060	4.140	4.071	23,459,351
2025-08-12	4.200	4.230	4.170	4.200	4.130	9,952,721
2025-08-11	4.200	4.260	4.170	4.200	4.130	21,970,308
2025-08-10	4.250	4.280	4.180	4.200	4.130	23,882,782
2025-08-07	4.320	4.350	4.250	4.250	4.179	22,796,628
2025-08-06	4.230	4.340	4.210	4.320	4.248	41,392,615
2025-08-05	4.300	4.340	4.220	4.230	4.159	26,591,061
2025-08-04	4.280	4.360	4.230	4.300	4.228	51,720,058
2025-08-03	4.140	4.290	4.140	4.280	4.209	83,100,785
2025-07-31	4.070	4.220	4.070	4.140	4.071	61,924,250
2025-07-30	4.050	4.110	4.030	4.070	4.002	18,109,481
2025-07-29	4.000	4.050	3.940	4.050	3.982	14,925,725
2025-07-28	4.090	4.110	3.990	4.000	3.933	27,784,889

← NewerPage 5 of 21 · 1,214 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.