Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.550 | 7.850 | 7.550 | 7.580 | 3.833 | 3,820,774 |
| 2024-10-23 | 7.490 | 7.970 | 7.490 | 7.550 | 3.818 | 10,241,832 |
| 2024-10-22 | 7.100 | 7.500 | 7.100 | 7.490 | 3.787 | 2,608,163 |
| 2024-10-21 | 6.930 | 7.120 | 6.930 | 7.100 | 3.590 | 1,921,182 |
| 2024-10-20 | 7.280 | 7.320 | 6.930 | 6.930 | 3.504 | 2,170,948 |
| 2024-10-17 | 7.370 | 7.400 | 7.260 | 7.280 | 3.681 | 1,719,888 |
| 2024-10-16 | 7.500 | 7.610 | 7.360 | 7.370 | 3.727 | 1,670,300 |
| 2024-10-15 | 7.480 | 7.670 | 7.470 | 7.500 | 3.793 | 1,652,081 |
| 2024-10-14 | 7.440 | 7.570 | 7.230 | 7.480 | 3.782 | 2,368,749 |
| 2024-10-13 | 7.400 | 7.550 | 7.380 | 7.440 | 3.762 | 3,706,778 |
| 2024-10-10 | 7.600 | 7.670 | 7.400 | 7.400 | 3.742 | 2,196,924 |
| 2024-10-09 | 7.350 | 7.600 | 7.300 | 7.600 | 3.843 | 2,264,680 |
| 2024-10-08 | 7.750 | 7.800 | 7.250 | 7.350 | 3.717 | 3,089,974 |
| 2024-10-07 | 7.670 | 8.050 | 7.670 | 7.750 | 3.919 | 8,698,745 |
| 2024-10-03 | 7.370 | 7.720 | 7.370 | 7.670 | 3.879 | 6,345,066 |
| 2024-10-02 | 7.720 | 7.720 | 7.340 | 7.370 | 3.727 | 3,671,353 |
| 2024-10-01 | 7.610 | 7.850 | 7.610 | 7.720 | 3.904 | 6,329,140 |
| 2024-09-30 | 7.510 | 7.680 | 7.510 | 7.610 | 3.848 | 5,676,511 |
| 2024-09-29 | 7.360 | 7.580 | 7.270 | 7.510 | 3.798 | 7,786,889 |
| 2024-09-26 | 7.410 | 7.500 | 7.350 | 7.360 | 3.722 | 3,892,911 |
| 2024-09-25 | 7.280 | 7.430 | 7.280 | 7.410 | 3.747 | 5,935,247 |
| 2024-09-24 | 7.130 | 7.390 | 7.130 | 7.280 | 3.681 | 9,545,771 |
| 2024-09-23 | 7.150 | 7.210 | 7.120 | 7.130 | 3.605 | 1,548,582 |
| 2024-09-22 | 7.110 | 7.230 | 7.110 | 7.150 | 3.616 | 2,200,344 |
| 2024-09-19 | 6.920 | 7.240 | 6.920 | 7.110 | 3.595 | 4,100,368 |
| 2024-09-18 | 6.950 | 7.020 | 6.920 | 6.920 | 3.499 | 897,427 |
| 2024-09-17 | 7.050 | 7.110 | 6.940 | 6.950 | 3.514 | 833,992 |
| 2024-09-16 | 7.060 | 7.200 | 7.040 | 7.050 | 3.565 | 1,712,538 |
| 2024-09-12 | 7.060 | 7.120 | 7.010 | 7.060 | 3.570 | 1,466,365 |
| 2024-09-11 | 7.050 | 7.100 | 6.950 | 7.060 | 3.570 | 1,256,268 |
| 2024-09-10 | 7.130 | 7.180 | 7.030 | 7.050 | 3.565 | 1,815,623 |
| 2024-09-09 | 7.130 | 7.220 | 7.110 | 7.130 | 3.605 | 1,652,749 |
| 2024-09-08 | 7.260 | 7.310 | 7.100 | 7.130 | 3.605 | 3,473,109 |
| 2024-09-05 | 7.100 | 7.360 | 7.100 | 7.260 | 3.671 | 5,276,407 |
| 2024-09-04 | 7.070 | 7.180 | 6.900 | 7.100 | 3.590 | 2,440,695 |
| 2024-09-03 | 7.090 | 7.190 | 7.040 | 7.070 | 3.575 | 1,436,171 |
| 2024-09-02 | 7.180 | 7.340 | 7.090 | 7.090 | 3.585 | 6,115,830 |
| 2024-09-01 | 6.860 | 7.270 | 6.860 | 7.180 | 3.631 | 10,593,097 |
| 2024-08-29 | 6.850 | 6.950 | 6.830 | 6.860 | 3.469 | 1,548,274 |
| 2024-08-28 | 6.810 | 6.950 | 6.810 | 6.850 | 3.464 | 1,647,978 |
| 2024-08-27 | 6.820 | 6.930 | 6.800 | 6.810 | 3.444 | 2,457,194 |
| 2024-08-26 | 6.900 | 6.950 | 6.700 | 6.820 | 3.449 | 3,816,788 |
| 2024-08-25 | 6.960 | 7.080 | 6.890 | 6.900 | 3.489 | 3,416,693 |
| 2024-08-22 | 6.830 | 7.050 | 6.800 | 6.960 | 3.519 | 3,747,833 |
| 2024-08-21 | 6.840 | 6.920 | 6.800 | 6.830 | 3.454 | 2,023,539 |
| 2024-08-20 | 6.800 | 6.900 | 6.790 | 6.840 | 3.459 | 1,432,314 |
| 2024-08-19 | 6.690 | 6.800 | 6.660 | 6.800 | 3.439 | 1,178,870 |
| 2024-08-18 | 6.680 | 6.800 | 6.680 | 6.690 | 3.383 | 1,649,286 |
| 2024-08-15 | 6.550 | 6.690 | 6.550 | 6.680 | 3.378 | 1,417,874 |
| 2024-08-14 | 6.540 | 6.670 | 6.510 | 6.550 | 3.312 | 1,460,026 |
| 2024-08-13 | 6.650 | 6.690 | 6.500 | 6.540 | 3.307 | 2,551,489 |
| 2024-08-12 | 6.860 | 6.930 | 6.640 | 6.650 | 3.363 | 2,066,921 |
| 2024-08-11 | 6.630 | 6.920 | 6.630 | 6.860 | 3.469 | 2,249,326 |
| 2024-08-08 | 6.630 | 6.790 | 6.580 | 6.630 | 3.353 | 3,124,381 |
| 2024-08-07 | 6.500 | 6.660 | 6.480 | 6.630 | 3.353 | 2,043,069 |
| 2024-08-06 | 6.370 | 6.590 | 6.370 | 6.500 | 3.287 | 1,601,143 |
| 2024-08-05 | 6.930 | 6.930 | 6.070 | 6.370 | 3.221 | 4,767,920 |
| 2024-08-04 | 7.410 | 7.410 | 6.900 | 6.930 | 3.504 | 3,147,301 |
| 2024-08-01 | 7.510 | 7.620 | 7.380 | 7.410 | 3.747 | 1,562,625 |
| 2024-07-31 | 7.570 | 7.630 | 7.500 | 7.510 | 3.798 | 2,344,290 |
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.