Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 3.800 | 3.940 | 3.790 | 3.870 | 3.706 | 51,935,061 |
| 2025-04-16 | 3.770 | 3.830 | 3.730 | 3.800 | 3.639 | 27,110,536 |
| 2025-04-15 | 3.830 | 3.890 | 3.760 | 3.770 | 3.611 | 36,026,367 |
| 2025-04-14 | 3.880 | 4.000 | 3.830 | 3.830 | 3.668 | 101,568,861 |
| 2025-04-13 | 3.670 | 3.890 | 3.660 | 3.880 | 3.716 | 54,838,013 |
| 2025-04-10 | 3.550 | 3.830 | 3.550 | 3.670 | 3.515 | 74,770,677 |
| 2025-04-09 | 3.900 | 3.960 | 3.500 | 3.550 | 3.400 | 144,608,245 |
| 2025-04-08 | 3.250 | 3.900 | 3.250 | 3.900 | 3.735 | 318,312,172 |
| 2025-04-07 | 3.220 | 3.250 | 3.120 | 3.250 | 3.113 | 10,321,681 |
| 2025-04-06 | 3.400 | 3.400 | 3.180 | 3.220 | 3.084 | 8,956,675 |
| 2025-04-03 | 3.410 | 3.420 | 3.350 | 3.400 | 3.256 | 8,733,964 |
| 2025-03-27 | 3.450 | 3.470 | 3.400 | 3.410 | 3.266 | 24,511,588 |
| 2025-03-26 | 3.440 | 3.460 | 3.400 | 3.450 | 3.304 | 16,809,630 |
| 2025-03-25 | 3.400 | 3.470 | 3.390 | 3.440 | 3.295 | 21,057,968 |
| 2025-03-24 | 3.380 | 3.570 | 3.380 | 3.400 | 3.256 | 21,858,796 |
| 2025-03-23 | 3.400 | 3.420 | 3.370 | 3.380 | 3.237 | 1,942,336 |
| 2025-03-20 | 3.440 | 3.460 | 3.370 | 3.400 | 3.256 | 2,964,194 |
| 2025-03-19 | 3.420 | 3.540 | 3.420 | 3.440 | 3.295 | 5,627,098 |
| 2025-03-18 | 3.370 | 3.460 | 3.370 | 3.420 | 3.275 | 6,291,420 |
| 2025-03-17 | 3.300 | 3.410 | 3.300 | 3.370 | 3.227 | 3,850,914 |
| 2025-03-16 | 3.300 | 3.330 | 3.300 | 3.300 | 3.160 | 1,071,503 |
| 2025-03-13 | 3.270 | 3.310 | 3.270 | 3.300 | 3.160 | 1,558,384 |
| 2025-03-12 | 3.270 | 3.290 | 3.260 | 3.270 | 3.132 | 628,870 |
| 2025-03-11 | 3.290 | 3.290 | 3.250 | 3.270 | 3.132 | 1,125,505 |
| 2025-03-10 | 3.260 | 3.300 | 3.260 | 3.290 | 3.151 | 1,251,253 |
| 2025-03-09 | 3.260 | 3.310 | 3.260 | 3.260 | 3.122 | 1,495,580 |
| 2025-03-06 | 3.270 | 3.300 | 3.250 | 3.260 | 3.122 | 1,006,073 |
| 2025-03-05 | 3.310 | 3.310 | 3.260 | 3.270 | 3.132 | 706,271 |
| 2025-03-04 | 3.340 | 3.360 | 3.300 | 3.310 | 3.170 | 2,479,445 |
| 2025-03-03 | 3.310 | 3.370 | 3.300 | 3.340 | 3.199 | 2,096,827 |
| 2025-03-02 | 3.310 | 3.350 | 3.300 | 3.310 | 3.170 | 1,193,155 |
| 2025-02-27 | 3.300 | 3.330 | 3.300 | 3.310 | 3.170 | 1,264,665 |
| 2025-02-26 | 3.310 | 3.350 | 3.300 | 3.300 | 3.160 | 1,739,022 |
| 2025-02-25 | 3.350 | 3.360 | 3.310 | 3.310 | 3.170 | 1,716,200 |
| 2025-02-24 | 3.360 | 3.390 | 3.340 | 3.350 | 3.208 | 1,698,268 |
| 2025-02-23 | 3.350 | 3.370 | 3.310 | 3.360 | 3.218 | 1,411,428 |
| 2025-02-20 | 3.340 | 3.370 | 3.340 | 3.350 | 3.208 | 1,523,406 |
| 2025-02-19 | 3.360 | 3.400 | 3.340 | 3.340 | 3.199 | 2,183,982 |
| 2025-02-18 | 3.360 | 3.410 | 3.330 | 3.360 | 3.218 | 1,804,270 |
| 2025-02-17 | 3.400 | 3.450 | 3.350 | 3.360 | 3.218 | 3,528,325 |
| 2025-02-16 | 3.240 | 3.400 | 3.240 | 3.400 | 3.256 | 4,084,441 |
| 2025-02-13 | 3.230 | 3.280 | 3.220 | 3.240 | 3.103 | 1,766,911 |
| 2025-02-12 | 3.260 | 3.260 | 3.180 | 3.230 | 3.093 | 1,734,772 |
| 2025-02-11 | 3.320 | 3.370 | 3.250 | 3.260 | 3.122 | 2,072,179 |
| 2025-02-10 | 3.380 | 3.400 | 3.320 | 3.320 | 3.180 | 2,131,567 |
| 2025-02-09 | 3.340 | 3.490 | 3.340 | 3.380 | 3.237 | 2,113,771 |
| 2025-02-06 | 3.350 | 3.380 | 3.340 | 3.340 | 3.199 | 1,143,443 |
| 2025-02-05 | 3.380 | 3.390 | 3.340 | 3.350 | 3.208 | 1,581,443 |
| 2025-02-04 | 3.380 | 3.430 | 3.370 | 3.380 | 3.237 | 1,319,826 |
| 2025-02-03 | 3.400 | 3.430 | 3.360 | 3.380 | 3.237 | 2,152,635 |
| 2025-02-02 | 3.400 | 3.450 | 3.390 | 3.400 | 3.256 | 1,229,337 |
| 2025-01-30 | 3.480 | 3.570 | 3.380 | 3.400 | 3.256 | 3,901,909 |
| 2025-01-29 | 3.310 | 3.500 | 3.310 | 3.480 | 3.333 | 4,623,260 |
| 2025-01-28 | 3.290 | 3.350 | 3.290 | 3.310 | 3.170 | 1,086,073 |
| 2025-01-27 | 3.380 | 3.410 | 3.290 | 3.290 | 3.151 | 1,616,843 |
| 2025-01-26 | 3.430 | 3.480 | 3.380 | 3.380 | 3.237 | 1,555,396 |
| 2025-01-23 | 3.440 | 3.520 | 3.430 | 3.430 | 3.285 | 3,362,934 |
| 2025-01-22 | 3.360 | 3.470 | 3.360 | 3.440 | 3.295 | 6,008,958 |
| 2025-01-21 | 3.280 | 3.390 | 3.280 | 3.360 | 3.218 | 3,848,033 |
| 2025-01-20 | 3.320 | 3.340 | 3.280 | 3.280 | 3.141 | 2,377,586 |
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.