Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 5.43
+0.12 (2.26%)
At close: Oct 23, 2025
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.09 | 5.18 | 5.09 | 5.11 | 5.11 | 0.39% | 37,845,400 |
| Oct 13, 2025 | 5.03 | 5.16 | 5.04 | 5.09 | 5.09 | 1.19% | 41,016,610 |
| Oct 12, 2025 | 4.96 | 5.10 | 4.95 | 5.03 | 5.03 | 1.41% | 29,956,020 |
| Oct 8, 2025 | 4.99 | 5.02 | 4.94 | 4.96 | 4.96 | -0.60% | 17,134,230 |
| Oct 7, 2025 | 5.00 | 5.11 | 4.98 | 4.99 | 4.99 | -0.20% | 42,483,680 |
| Oct 6, 2025 | 4.80 | 5.04 | 4.81 | 5.00 | 5.00 | 4.17% | 64,253,540 |
| Oct 5, 2025 | 4.74 | 4.87 | 4.76 | 4.80 | 4.80 | 1.27% | 54,721,290 |
| Oct 2, 2025 | 4.67 | 4.83 | 4.65 | 4.74 | 4.74 | 1.50% | 53,254,730 |
| Oct 1, 2025 | 4.54 | 4.71 | 4.57 | 4.67 | 4.67 | 2.86% | 40,224,380 |
| Sep 30, 2025 | 4.47 | 4.63 | 4.46 | 4.54 | 4.54 | 1.57% | 37,371,120 |
| Sep 29, 2025 | 4.51 | 4.55 | 4.45 | 4.47 | 4.47 | -0.89% | 22,450,560 |
| Sep 28, 2025 | 4.36 | 4.58 | 4.38 | 4.51 | 4.51 | 3.44% | 70,938,610 |
| Sep 25, 2025 | 4.16 | 4.36 | 4.18 | 4.36 | 4.36 | 4.81% | 64,701,530 |
| Sep 24, 2025 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | 0.24% | 7,742,148 |
| Sep 23, 2025 | 4.12 | 4.20 | 4.13 | 4.15 | 4.15 | 0.73% | 14,436,070 |
| Sep 22, 2025 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -0.96% | 9,809,449 |
| Sep 21, 2025 | 4.10 | 4.23 | 4.11 | 4.16 | 4.16 | 1.46% | 28,933,290 |
| Sep 18, 2025 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | 0.49% | 4,963,797 |
| Sep 17, 2025 | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | 0.25% | 6,701,935 |
| Sep 16, 2025 | 4.16 | 4.16 | 4.03 | 4.07 | 4.07 | -2.16% | 19,061,280 |
| Sep 15, 2025 | 4.19 | 4.21 | 4.14 | 4.16 | 4.16 | -0.72% | 14,038,680 |
| Sep 14, 2025 | 4.12 | 4.20 | 4.10 | 4.19 | 4.19 | 1.70% | 16,182,250 |
| Sep 11, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 14,497,470 |
| Sep 10, 2025 | 4.11 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 11,046,480 |
| 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 |