Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 4.070 | 4.170 | 4.060 | 4.090 | 4.022 | 24,927,665 |
| 2025-07-23 | 4.030 | 4.100 | 4.030 | 4.070 | 4.002 | 15,593,700 |
| 2025-07-22 | 4.070 | 4.100 | 4.010 | 4.030 | 3.963 | 13,036,709 |
| 2025-07-21 | 4.120 | 4.140 | 4.040 | 4.070 | 4.002 | 27,625,761 |
| 2025-07-20 | 4.080 | 4.220 | 4.080 | 4.120 | 4.051 | 57,857,287 |
| 2025-07-17 | 3.960 | 4.140 | 3.960 | 4.080 | 4.012 | 52,277,304 |
| 2025-07-16 | 3.940 | 4.000 | 3.910 | 3.960 | 3.894 | 38,421,328 |
| 2025-07-15 | 3.830 | 4.000 | 3.830 | 3.940 | 3.874 | 85,314,050 |
| 2025-07-14 | 3.700 | 3.880 | 3.670 | 3.830 | 3.766 | 31,465,985 |
| 2025-07-13 | 3.760 | 3.800 | 3.700 | 3.700 | 3.638 | 15,602,610 |
| 2025-07-10 | 3.630 | 3.760 | 3.630 | 3.760 | 3.697 | 39,910,033 |
| 2025-07-09 | 3.580 | 3.700 | 3.540 | 3.630 | 3.569 | 17,791,212 |
| 2025-07-07 | 3.620 | 3.630 | 3.560 | 3.580 | 3.520 | 12,503,904 |
| 2025-07-06 | 3.620 | 3.690 | 3.600 | 3.620 | 3.560 | 23,689,133 |
| 2025-07-02 | 3.550 | 3.650 | 3.550 | 3.620 | 3.560 | 41,534,139 |
| 2025-07-01 | 3.480 | 3.580 | 3.480 | 3.550 | 3.491 | 42,239,225 |
| 2025-06-30 | 3.520 | 3.550 | 3.480 | 3.480 | 3.422 | 25,854,628 |
| 2025-06-29 | 3.500 | 3.590 | 3.500 | 3.520 | 3.461 | 21,927,721 |
| 2025-06-25 | 3.550 | 3.560 | 3.490 | 3.500 | 3.442 | 33,970,671 |
| 2025-06-24 | 3.410 | 3.550 | 3.410 | 3.550 | 3.491 | 35,095,401 |
| 2025-06-23 | 3.250 | 3.440 | 3.250 | 3.410 | 3.353 | 47,985,663 |
| 2025-06-22 | 3.200 | 3.270 | 3.110 | 3.250 | 3.196 | 20,014,115 |
| 2025-06-19 | 3.260 | 3.280 | 3.170 | 3.200 | 3.147 | 22,216,695 |
| 2025-06-18 | 3.260 | 3.270 | 3.180 | 3.260 | 3.206 | 20,142,826 |
| 2025-06-17 | 3.360 | 3.390 | 3.240 | 3.260 | 3.206 | 12,461,235 |
| 2025-06-16 | 3.370 | 3.440 | 3.340 | 3.360 | 3.304 | 32,335,809 |
| 2025-06-15 | 3.650 | 3.650 | 3.000 | 3.370 | 3.314 | 32,136,301 |
| 2025-06-12 | 3.820 | 3.820 | 3.640 | 3.650 | 3.589 | 37,925,015 |
| 2025-06-11 | 3.850 | 3.880 | 3.800 | 3.820 | 3.756 | 24,593,484 |
| 2025-06-10 | 3.740 | 3.860 | 3.730 | 3.850 | 3.786 | 68,501,995 |
| 2025-06-04 | 3.770 | 3.790 | 3.720 | 3.740 | 3.678 | 25,222,706 |
| 2025-06-03 | 3.570 | 3.770 | 3.570 | 3.770 | 3.707 | 51,295,696 |
| 2025-06-02 | 3.610 | 3.640 | 3.570 | 3.570 | 3.510 | 17,188,487 |
| 2025-06-01 | 3.610 | 3.670 | 3.610 | 3.610 | 3.550 | 18,903,181 |
| 2025-05-29 | 3.600 | 3.670 | 3.580 | 3.610 | 3.550 | 30,291,124 |
| 2025-05-28 | 3.630 | 3.700 | 3.600 | 3.600 | 3.540 | 38,760,159 |
| 2025-05-27 | 3.630 | 3.650 | 3.580 | 3.630 | 3.569 | 31,327,463 |
| 2025-05-26 | 3.530 | 3.660 | 3.530 | 3.630 | 3.569 | 61,971,521 |
| 2025-05-25 | 3.450 | 3.530 | 3.450 | 3.530 | 3.471 | 17,296,537 |
| 2025-05-22 | 3.420 | 3.500 | 3.410 | 3.450 | 3.392 | 14,093,044 |
| 2025-05-21 | 3.420 | 3.440 | 3.390 | 3.420 | 3.363 | 12,259,973 |
| 2025-05-20 | 3.430 | 3.470 | 3.420 | 3.420 | 3.363 | 7,996,730 |
| 2025-05-19 | 3.460 | 3.470 | 3.420 | 3.430 | 3.373 | 7,268,263 |
| 2025-05-18 | 3.510 | 3.550 | 3.460 | 3.460 | 3.402 | 10,708,333 |
| 2025-05-15 | 3.500 | 3.540 | 3.480 | 3.510 | 3.451 | 9,520,171 |
| 2025-05-14 | 3.540 | 3.570 | 3.490 | 3.500 | 3.442 | 15,478,319 |
| 2025-05-13 | 3.420 | 3.540 | 3.420 | 3.540 | 3.481 | 17,644,440 |
| 2025-05-12 | 3.440 | 3.470 | 3.400 | 3.420 | 3.363 | 13,664,941 |
| 2025-05-11 | 3.500 | 3.550 | 3.440 | 3.440 | 3.383 | 17,505,207 |
| 2025-05-08 | 3.530 | 3.560 | 3.440 | 3.500 | 3.442 | 22,924,335 |
| 2025-05-07 | 3.650 | 3.710 | 3.490 | 3.530 | 3.471 | 89,432,867 |
| 2025-05-06 | 3.670 | 3.730 | 3.650 | 3.650 | 3.589 | 12,023,695 |
| 2025-05-05 | 3.750 | 3.780 | 3.670 | 3.670 | 3.609 | 18,945,242 |
| 2025-05-04 | 3.650 | 3.770 | 3.650 | 3.750 | 3.687 | 22,675,823 |
| 2025-04-30 | 3.660 | 3.690 | 3.630 | 3.650 | 3.589 | 12,942,468 |
| 2025-04-29 | 3.720 | 3.740 | 3.660 | 3.660 | 3.599 | 15,962,584 |
| 2025-04-28 | 3.840 | 3.840 | 3.690 | 3.720 | 3.658 | 23,816,709 |
| 2025-04-27 | 3.860 | 3.900 | 3.820 | 3.840 | 3.678 | 17,271,619 |
| 2025-04-23 | 3.870 | 3.920 | 3.860 | 3.860 | 3.697 | 21,767,202 |
| 2025-04-22 | 3.870 | 3.950 | 3.850 | 3.870 | 3.706 | 30,541,941 |
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.