Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 5.79
-0.09 (-1.53%)
At close: Dec 23, 2025
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.88 | 5.98 | 5.71 | 5.79 | 5.79 | -1.53% | 16,390,410 |
| Dec 22, 2025 | 5.82 | 5.93 | 5.83 | 5.88 | 5.88 | 1.03% | 7,422,868 |
| Dec 21, 2025 | 5.88 | 5.93 | 5.82 | 5.82 | 5.82 | -1.02% | 7,662,591 |
| Dec 18, 2025 | 5.92 | 5.95 | 5.88 | 5.88 | 5.88 | -0.68% | 8,754,177 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.90 | 5.92 | 5.92 | -0.84% | 9,464,666 |
| Dec 16, 2025 | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | 0.51% | 13,821,770 |
| Dec 15, 2025 | 6.06 | 6.10 | 5.90 | 5.94 | 5.94 | -1.98% | 32,662,200 |
| Dec 14, 2025 | 6.07 | 6.14 | 6.06 | 6.06 | 6.06 | -0.16% | 8,542,829 |
| Dec 11, 2025 | 6.16 | 6.19 | 6.06 | 6.07 | 6.07 | -1.46% | 21,902,290 |
| Dec 10, 2025 | 6.13 | 6.18 | 6.09 | 6.16 | 6.16 | 0.49% | 21,450,640 |
| Dec 9, 2025 | 5.95 | 6.14 | 5.96 | 6.13 | 6.13 | 3.03% | 30,214,770 |
| Dec 8, 2025 | 6.08 | 6.16 | 5.95 | 5.95 | 5.95 | -2.14% | 28,271,500 |
| Dec 7, 2025 | 6.19 | 6.24 | 6.08 | 6.08 | 6.08 | -1.78% | 29,989,470 |
| Dec 4, 2025 | 5.90 | 6.20 | 5.90 | 6.19 | 6.19 | 4.92% | 62,680,260 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.89 | 5.90 | 5.90 | - | 14,535,440 |
| Dec 2, 2025 | 6.00 | 6.11 | 5.90 | 5.90 | 5.90 | -1.67% | 29,860,520 |
| Dec 1, 2025 | 5.86 | 6.07 | 5.86 | 6.00 | 6.00 | 2.39% | 39,406,940 |
| Nov 30, 2025 | 5.93 | 5.98 | 5.82 | 5.86 | 5.86 | -1.18% | 26,590,640 |
| Nov 27, 2025 | 5.87 | 6.05 | 5.89 | 5.93 | 5.93 | 1.02% | 29,705,500 |
| Nov 26, 2025 | 5.82 | 6.09 | 5.82 | 5.87 | 5.87 | 0.86% | 67,026,260 |
| Nov 25, 2025 | 6.05 | 6.11 | 5.80 | 5.82 | 5.82 | -3.80% | 48,547,650 |
| Nov 24, 2025 | 6.12 | 6.16 | 6.04 | 6.05 | 6.05 | -1.14% | 45,056,870 |
| Nov 23, 2025 | 6.25 | 6.26 | 6.12 | 6.12 | 6.12 | -2.08% | 57,115,580 |
| Nov 20, 2025 | 6.25 | 6.50 | 6.23 | 6.25 | 6.25 | - | 134,067,400 |
| Nov 19, 2025 | 6.06 | 6.34 | 6.05 | 6.25 | 6.25 | 3.14% | 104,460,100 |
| Nov 18, 2025 | 6.16 | 6.20 | 5.99 | 6.06 | 6.06 | -1.62% | 44,872,960 |
| Nov 17, 2025 | 6.07 | 6.20 | 5.99 | 6.16 | 6.16 | 1.48% | 60,692,640 |
| Nov 16, 2025 | 6.03 | 6.29 | 6.07 | 6.07 | 6.07 | 0.66% | 99,275,810 |
| Nov 13, 2025 | 5.62 | 6.12 | 5.64 | 6.03 | 6.03 | 7.30% | 136,725,900 |
| Nov 12, 2025 | 5.44 | 5.64 | 5.46 | 5.62 | 5.62 | 3.31% | 48,665,540 |
| Nov 11, 2025 | 5.41 | 5.51 | 5.38 | 5.44 | 5.44 | 0.55% | 19,967,630 |
| Nov 10, 2025 | 5.47 | 5.49 | 5.33 | 5.41 | 5.41 | -1.10% | 36,084,720 |
| Nov 9, 2025 | 5.48 | 5.47 | 5.42 | 5.47 | 5.47 | -0.18% | 16,254,830 |
| Nov 6, 2025 | 5.53 | 5.60 | 5.40 | 5.48 | 5.48 | -0.90% | 44,446,260 |
| Nov 5, 2025 | 5.42 | 5.57 | 5.42 | 5.53 | 5.53 | 2.03% | 63,917,350 |
| Nov 4, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 22,114,030 |
| Nov 3, 2025 | 5.38 | 5.45 | 5.33 | 5.40 | 5.40 | 0.37% | 34,247,060 |
| Nov 2, 2025 | 5.32 | 5.49 | 5.32 | 5.38 | 5.38 | 1.13% | 19,150,920 |
| Oct 30, 2025 | 5.31 | 5.37 | 5.30 | 5.32 | 5.32 | 0.19% | 23,744,150 |
| Oct 29, 2025 | 5.30 | 5.35 | 5.27 | 5.31 | 5.31 | 0.19% | 18,272,510 |
| Oct 28, 2025 | 5.44 | 5.45 | 5.29 | 5.30 | 5.30 | -2.57% | 30,633,850 |
| Oct 27, 2025 | 5.47 | 5.50 | 5.44 | 5.44 | 5.44 | -0.55% | 17,673,820 |
| Oct 26, 2025 | 5.43 | 5.53 | 5.45 | 5.47 | 5.47 | 0.74% | 33,073,850 |
| Oct 23, 2025 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | 2.26% | 32,556,900 |
| Oct 22, 2025 | 5.35 | 5.38 | 5.19 | 5.31 | 5.31 | -0.75% | 26,719,040 |
| Oct 21, 2025 | 5.42 | 5.44 | 5.30 | 5.35 | 5.35 | -1.29% | 23,661,940 |
| Oct 20, 2025 | 5.60 | 5.63 | 5.42 | 5.42 | 5.42 | -3.21% | 25,667,560 |
| Oct 19, 2025 | 5.40 | 5.65 | 5.33 | 5.60 | 5.60 | 3.70% | 30,708,890 |
| Oct 16, 2025 | 5.11 | 5.45 | 5.10 | 5.40 | 5.40 | 5.68% | 65,003,160 |
| Oct 15, 2025 | 5.11 | 5.15 | 5.05 | 5.11 | 5.11 | - | 13,756,500 |