Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.320 | 3.340 | 3.280 | 3.280 | 3.141 | 2,377,586 |
| 2025-01-19 | 3.280 | 3.360 | 3.280 | 3.320 | 3.180 | 2,029,068 |
| 2025-01-16 | 3.250 | 3.320 | 3.250 | 3.280 | 3.141 | 2,845,702 |
| 2025-01-15 | 3.140 | 3.270 | 3.140 | 3.250 | 3.113 | 3,318,485 |
| 2025-01-14 | 3.130 | 3.170 | 3.060 | 3.140 | 3.007 | 2,123,390 |
| 2025-01-13 | 3.260 | 3.300 | 3.130 | 3.130 | 2.998 | 4,266,724 |
| 2025-01-12 | 3.320 | 3.320 | 3.180 | 3.260 | 3.122 | 5,679,036 |
| 2025-01-09 | 3.360 | 3.390 | 3.320 | 3.320 | 3.180 | 1,836,929 |
| 2025-01-08 | 3.370 | 3.390 | 3.340 | 3.360 | 3.218 | 2,384,438 |
| 2025-01-06 | 3.380 | 3.450 | 3.350 | 3.370 | 3.227 | 2,558,472 |
| 2025-01-05 | 3.320 | 3.380 | 3.320 | 3.380 | 3.237 | 3,159,658 |
| 2025-01-02 | 3.210 | 3.370 | 3.210 | 3.320 | 3.180 | 4,608,316 |
| 2024-12-31 | 3.190 | 3.250 | 3.120 | 3.210 | 3.074 | 3,229,193 |
| 2024-12-30 | 3.270 | 3.310 | 3.180 | 3.190 | 3.055 | 2,336,093 |
| 2024-12-29 | 3.310 | 3.350 | 3.270 | 3.270 | 3.132 | 2,655,182 |
| 2024-12-26 | 3.370 | 3.380 | 3.280 | 3.310 | 3.170 | 4,930,767 |
| 2024-12-25 | 3.380 | 3.380 | 3.280 | 3.370 | 3.227 | 0 |
| 2024-12-24 | 3.410 | 3.450 | 3.340 | 3.380 | 3.237 | 2,074,207 |
| 2024-12-23 | 3.600 | 3.630 | 3.400 | 3.410 | 3.266 | 3,291,210 |
| 2024-12-22 | 3.650 | 3.700 | 3.590 | 3.600 | 3.448 | 3,051,225 |
| 2024-12-19 | 3.760 | 3.760 | 3.600 | 3.650 | 3.496 | 5,075,142 |
| 2024-12-18 | 7.160 | 7.310 | 7.120 | 7.120 | 3.600 | 3,350,023 |
| 2024-12-17 | 7.150 | 7.260 | 7.150 | 7.160 | 3.621 | 1,914,004 |
| 2024-12-16 | 7.200 | 7.290 | 7.150 | 7.150 | 3.616 | 1,272,173 |
| 2024-12-15 | 7.180 | 7.260 | 7.180 | 7.200 | 3.641 | 1,454,592 |
| 2024-12-12 | 7.190 | 7.920 | 7.180 | 7.180 | 3.631 | 2,317,248 |
| 2024-12-11 | 7.220 | 7.290 | 7.180 | 7.190 | 3.636 | 1,320,788 |
| 2024-12-10 | 7.310 | 7.350 | 7.220 | 7.220 | 3.651 | 1,215,663 |
| 2024-12-09 | 7.400 | 7.460 | 7.290 | 7.310 | 3.696 | 2,080,344 |
| 2024-12-08 | 7.240 | 7.400 | 7.240 | 7.400 | 3.742 | 2,281,557 |
| 2024-12-05 | 7.230 | 7.310 | 7.230 | 7.240 | 3.661 | 2,407,927 |
| 2024-12-04 | 7.260 | 7.340 | 7.230 | 7.230 | 3.656 | 1,626,103 |
| 2024-12-03 | 7.000 | 7.420 | 7.000 | 7.260 | 3.671 | 6,635,658 |
| 2024-12-02 | 7.030 | 7.100 | 7.000 | 7.000 | 3.540 | 1,338,947 |
| 2024-12-01 | 6.850 | 7.060 | 6.850 | 7.030 | 3.555 | 1,904,996 |
| 2024-11-28 | 6.880 | 6.910 | 6.700 | 6.850 | 3.464 | 2,404,315 |
| 2024-11-27 | 6.970 | 7.050 | 6.850 | 6.880 | 3.479 | 943,187 |
| 2024-11-26 | 6.970 | 7.060 | 6.950 | 6.970 | 3.525 | 1,280,132 |
| 2024-11-25 | 7.030 | 7.100 | 6.930 | 6.970 | 3.525 | 1,730,917 |
| 2024-11-24 | 7.120 | 7.190 | 7.010 | 7.030 | 3.555 | 996,878 |
| 2024-11-21 | 7.000 | 7.140 | 7.000 | 7.120 | 3.600 | 2,239,435 |
| 2024-11-20 | 7.110 | 7.200 | 6.970 | 7.000 | 3.540 | 2,093,902 |
| 2024-11-19 | 7.250 | 7.320 | 7.090 | 7.110 | 3.595 | 1,835,012 |
| 2024-11-18 | 7.400 | 7.450 | 7.250 | 7.250 | 3.666 | 2,221,167 |
| 2024-11-17 | 7.440 | 7.470 | 7.340 | 7.400 | 3.742 | 1,888,366 |
| 2024-11-14 | 7.370 | 7.510 | 7.360 | 7.440 | 3.762 | 2,975,978 |
| 2024-11-13 | 7.470 | 7.530 | 7.370 | 7.370 | 3.727 | 2,721,915 |
| 2024-11-12 | 7.530 | 7.630 | 7.440 | 7.470 | 3.777 | 4,937,075 |
| 2024-11-11 | 7.360 | 7.530 | 7.350 | 7.530 | 3.808 | 6,486,056 |
| 2024-11-10 | 7.280 | 7.420 | 7.280 | 7.360 | 3.722 | 4,148,651 |
| 2024-11-07 | 7.350 | 7.410 | 7.260 | 7.280 | 3.681 | 5,780,209 |
| 2024-11-06 | 7.320 | 7.400 | 7.310 | 7.350 | 3.717 | 1,760,911 |
| 2024-11-05 | 7.400 | 7.440 | 7.300 | 7.320 | 3.702 | 1,392,361 |
| 2024-11-04 | 7.470 | 7.540 | 7.390 | 7.400 | 3.742 | 1,456,829 |
| 2024-11-03 | 7.500 | 7.580 | 7.450 | 7.470 | 3.777 | 2,876,289 |
| 2024-10-31 | 7.360 | 7.530 | 7.360 | 7.500 | 3.793 | 1,911,651 |
| 2024-10-30 | 7.410 | 7.490 | 7.350 | 7.360 | 3.722 | 743,104 |
| 2024-10-29 | 7.550 | 7.660 | 7.390 | 7.410 | 3.747 | 2,802,980 |
| 2024-10-28 | 7.580 | 7.780 | 7.520 | 7.550 | 3.818 | 3,454,771 |
| 2024-10-27 | 7.580 | 7.670 | 7.550 | 7.580 | 3.833 | 1,454,188 |
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.