Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 4.140
+0.030 (0.73%)
At close: Sep 10, 2025
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.13 | 4.19 | 4.11 | 4.11 | 4.11 | -0.48% | 17,110,440 |
| Sep 8, 2025 | 4.00 | 4.13 | 4.02 | 4.13 | 4.13 | 3.25% | 18,258,770 |
| Sep 7, 2025 | 3.96 | 4.01 | 3.94 | 4.00 | 4.00 | 1.01% | 16,274,210 |
| Sep 3, 2025 | 3.92 | 3.99 | 3.93 | 3.96 | 3.96 | 1.02% | 16,627,720 |
| Sep 2, 2025 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | 0.51% | 14,153,120 |
| Sep 1, 2025 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 15,499,670 |
| Aug 31, 2025 | 4.04 | 4.08 | 3.92 | 3.93 | 3.93 | -2.72% | 9,961,361 |
| Aug 28, 2025 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 0.75% | 12,952,960 |
| Aug 27, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | - | 4,448,182 |
| Aug 26, 2025 | 4.02 | 4.06 | 3.99 | 4.01 | 4.01 | -0.25% | 11,376,750 |
| Aug 25, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | 8,688,406 |
| Aug 24, 2025 | 4.03 | 4.08 | 4.02 | 4.06 | 4.06 | 0.74% | 14,389,440 |
| Aug 21, 2025 | 4.08 | 4.10 | 4.03 | 4.03 | 4.03 | -1.23% | 14,612,960 |
| Aug 20, 2025 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | - | 18,571,210 |
| Aug 19, 2025 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 12,505,720 |
| Aug 18, 2025 | 4.13 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 14,143,980 |
| Aug 17, 2025 | 4.07 | 4.15 | 4.05 | 4.13 | 4.13 | 1.47% | 23,229,350 |
| Aug 14, 2025 | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | -1.69% | 18,451,230 |
| Aug 13, 2025 | 4.20 | 4.26 | 4.06 | 4.14 | 4.14 | -1.43% | 23,459,350 |
| Aug 12, 2025 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | - | 9,952,721 |
| Aug 11, 2025 | 4.20 | 4.26 | 4.17 | 4.20 | 4.20 | - | 21,970,300 |
| Aug 10, 2025 | 4.25 | 4.28 | 4.18 | 4.20 | 4.20 | -1.18% | 23,882,780 |
| Aug 7, 2025 | 4.32 | 4.35 | 4.25 | 4.25 | 4.25 | -1.62% | 22,796,620 |
| Aug 6, 2025 | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | 2.13% | 41,392,610 |
| Aug 5, 2025 | 4.30 | 4.34 | 4.22 | 4.23 | 4.23 | -1.63% | 26,591,060 |
| Aug 4, 2025 | 4.28 | 4.36 | 4.23 | 4.30 | 4.30 | 0.47% | 51,720,050 |
| Aug 3, 2025 | 4.14 | 4.29 | 4.15 | 4.28 | 4.28 | 3.38% | 83,100,780 |
| Jul 31, 2025 | 4.07 | 4.22 | 4.08 | 4.14 | 4.14 | 1.72% | 61,924,250 |
| Jul 30, 2025 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.49% | 18,109,480 |
| Jul 29, 2025 | 4.00 | 4.05 | 3.94 | 4.05 | 4.05 | 1.25% | 14,925,720 |
| Jul 28, 2025 | 4.09 | 4.11 | 3.99 | 4.00 | 4.00 | -2.20% | 27,784,880 |
| Jul 27, 2025 | 4.07 | 4.17 | 4.06 | 4.09 | 4.09 | 0.49% | 24,927,660 |
| Jul 23, 2025 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | 0.99% | 15,593,700 |
| Jul 22, 2025 | 4.07 | 4.10 | 4.01 | 4.03 | 4.03 | -0.98% | 13,036,700 |
| Jul 21, 2025 | 4.12 | 4.14 | 4.04 | 4.07 | 4.07 | -1.21% | 27,625,760 |
| Jul 20, 2025 | 4.08 | 4.22 | 4.09 | 4.12 | 4.12 | 0.98% | 57,857,280 |
| Jul 17, 2025 | 3.96 | 4.14 | 4.01 | 4.08 | 4.08 | 3.03% | 52,277,300 |
| Jul 16, 2025 | 3.94 | 4.00 | 3.91 | 3.96 | 3.96 | 0.51% | 38,421,320 |
| Jul 15, 2025 | 3.83 | 4.00 | 3.86 | 3.94 | 3.94 | 2.87% | 85,314,050 |
| Jul 14, 2025 | 3.70 | 3.88 | 3.67 | 3.83 | 3.83 | 3.51% | 31,465,980 |
| Jul 13, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 15,602,610 |
| Jul 10, 2025 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 3.58% | 39,910,030 |
| Jul 9, 2025 | 3.58 | 3.70 | 3.54 | 3.63 | 3.63 | 1.40% | 17,791,210 |
| Jul 7, 2025 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | -1.10% | 12,503,900 |
| Jul 6, 2025 | 3.62 | 3.69 | 3.60 | 3.62 | 3.62 | - | 23,689,130 |
| Jul 2, 2025 | 3.55 | 3.65 | 3.59 | 3.62 | 3.62 | 1.97% | 41,534,130 |
| Jul 1, 2025 | 3.48 | 3.58 | 3.49 | 3.55 | 3.55 | 2.01% | 42,239,220 |
| Jun 30, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -1.14% | 25,854,620 |
| Jun 29, 2025 | 3.50 | 3.59 | 3.51 | 3.52 | 3.52 | 0.57% | 21,927,720 |
| Jun 25, 2025 | 3.55 | 3.56 | 3.49 | 3.50 | 3.50 | -1.41% | 33,970,670 |