Zahraa Maadi Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.560 | 5.590 | 5.510 | 5.550 | 5.457 | 7,261,225 |
| 2026-01-20 | 5.620 | 5.660 | 5.550 | 5.560 | 5.467 | 5,563,702 |
| 2026-01-19 | 5.490 | 5.620 | 5.460 | 5.620 | 5.526 | 18,020,405 |
| 2026-01-18 | 5.410 | 5.550 | 5.410 | 5.490 | 5.398 | 6,870,534 |
| 2026-01-15 | 5.370 | 5.550 | 5.370 | 5.410 | 5.320 | 9,019,160 |
| 2026-01-14 | 5.400 | 5.440 | 5.260 | 5.370 | 5.280 | 10,880,545 |
| 2026-01-13 | 5.460 | 5.500 | 5.390 | 5.400 | 5.310 | 5,601,990 |
| 2026-01-12 | 5.560 | 5.600 | 5.460 | 5.460 | 5.369 | 5,817,376 |
| 2026-01-11 | 5.600 | 5.650 | 5.530 | 5.560 | 5.467 | 8,611,356 |
| 2026-01-08 | 5.650 | 5.690 | 5.600 | 5.600 | 5.507 | 3,896,272 |
| 2026-01-06 | 5.640 | 5.720 | 5.640 | 5.650 | 5.556 | 2,493,367 |
| 2026-01-05 | 5.750 | 5.780 | 5.620 | 5.640 | 5.546 | 8,560,903 |
| 2026-01-04 | 5.740 | 5.780 | 5.700 | 5.750 | 5.654 | 4,157,368 |
| 2025-12-31 | 5.800 | 5.820 | 5.740 | 5.740 | 5.644 | 7,969,793 |
| 2025-12-30 | 5.860 | 5.890 | 5.770 | 5.800 | 5.703 | 11,427,207 |
| 2025-12-29 | 5.680 | 5.860 | 5.640 | 5.860 | 5.762 | 15,873,216 |
| 2025-12-28 | 5.700 | 5.750 | 5.660 | 5.680 | 5.585 | 9,423,511 |
| 2025-12-25 | 5.780 | 5.800 | 5.700 | 5.700 | 5.605 | 7,441,050 |
| 2025-12-24 | 5.790 | 5.890 | 5.770 | 5.780 | 5.684 | 8,626,813 |
| 2025-12-23 | 5.880 | 5.980 | 5.710 | 5.790 | 5.693 | 16,390,411 |
| 2025-12-22 | 5.820 | 5.930 | 5.820 | 5.880 | 5.782 | 7,422,868 |
| 2025-12-21 | 5.880 | 5.930 | 5.820 | 5.820 | 5.723 | 7,662,591 |
| 2025-12-18 | 5.920 | 5.950 | 5.880 | 5.880 | 5.782 | 8,754,177 |
| 2025-12-17 | 5.970 | 6.000 | 5.900 | 5.920 | 5.821 | 9,464,666 |
| 2025-12-16 | 5.940 | 6.040 | 5.910 | 5.970 | 5.870 | 13,821,770 |
| 2025-12-15 | 6.060 | 6.100 | 5.900 | 5.940 | 5.841 | 32,662,202 |
| 2025-12-14 | 6.070 | 6.140 | 6.060 | 6.060 | 5.959 | 8,542,829 |
| 2025-12-11 | 6.160 | 6.190 | 6.060 | 6.070 | 5.969 | 21,902,291 |
| 2025-12-10 | 6.130 | 6.180 | 6.090 | 6.160 | 6.057 | 21,450,641 |
| 2025-12-09 | 5.950 | 6.140 | 5.950 | 6.130 | 6.028 | 30,214,779 |
| 2025-12-08 | 6.080 | 6.160 | 5.950 | 5.950 | 5.851 | 28,271,504 |
| 2025-12-07 | 6.190 | 6.240 | 6.080 | 6.080 | 5.979 | 29,989,477 |
| 2025-12-04 | 5.900 | 6.200 | 5.900 | 6.190 | 6.087 | 62,680,268 |
| 2025-12-03 | 5.900 | 5.990 | 5.890 | 5.900 | 5.802 | 14,535,442 |
| 2025-12-02 | 6.000 | 6.110 | 5.900 | 5.900 | 5.802 | 29,860,527 |
| 2025-12-01 | 5.860 | 6.070 | 5.860 | 6.000 | 5.900 | 39,406,946 |
| 2025-11-30 | 5.930 | 5.980 | 5.820 | 5.860 | 5.762 | 26,590,641 |
| 2025-11-27 | 5.870 | 6.050 | 5.870 | 5.930 | 5.831 | 29,705,507 |
| 2025-11-26 | 5.820 | 6.090 | 5.820 | 5.870 | 5.772 | 67,026,264 |
| 2025-11-25 | 6.100 | 6.110 | 5.800 | 5.820 | 5.723 | 48,547,653 |
| 2025-11-24 | 6.120 | 6.160 | 6.040 | 6.100 | 5.998 | 29,971,230 |
| 2025-11-23 | 6.250 | 6.260 | 6.120 | 6.120 | 6.018 | 57,115,585 |
| 2025-11-20 | 6.250 | 6.500 | 6.230 | 6.250 | 6.146 | 134,067,448 |
| 2025-11-19 | 6.060 | 6.340 | 6.050 | 6.250 | 6.146 | 104,460,145 |
| 2025-11-18 | 6.160 | 6.200 | 5.990 | 6.060 | 5.959 | 44,872,961 |
| 2025-11-17 | 6.070 | 6.200 | 5.990 | 6.160 | 6.057 | 60,692,644 |
| 2025-11-16 | 6.030 | 6.290 | 6.030 | 6.070 | 5.969 | 99,275,812 |
| 2025-11-13 | 5.620 | 6.120 | 5.620 | 6.030 | 5.929 | 136,725,958 |
| 2025-11-12 | 5.440 | 5.640 | 5.440 | 5.620 | 5.526 | 48,665,545 |
| 2025-11-11 | 5.410 | 5.510 | 5.380 | 5.440 | 5.349 | 19,967,635 |
| 2025-11-10 | 5.470 | 5.490 | 5.330 | 5.410 | 5.320 | 36,084,726 |
| 2025-11-09 | 5.480 | 5.480 | 5.420 | 5.470 | 5.379 | 16,254,830 |
| 2025-11-06 | 5.530 | 5.600 | 5.400 | 5.480 | 5.389 | 44,446,264 |
| 2025-11-05 | 5.420 | 5.570 | 5.420 | 5.530 | 5.438 | 63,917,359 |
| 2025-11-04 | 5.400 | 5.450 | 5.400 | 5.420 | 5.330 | 22,114,032 |
| 2025-11-03 | 5.380 | 5.450 | 5.330 | 5.400 | 5.310 | 34,247,066 |
| 2025-11-02 | 5.320 | 5.490 | 5.320 | 5.380 | 5.290 | 19,150,925 |
| 2025-10-30 | 5.310 | 5.370 | 5.300 | 5.320 | 5.231 | 23,744,153 |
| 2025-10-29 | 5.300 | 5.350 | 5.270 | 5.310 | 5.221 | 18,272,513 |
| 2025-10-28 | 5.440 | 5.450 | 5.290 | 5.300 | 5.212 | 30,633,856 |
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.