Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt flag Egypt · Delayed Price · Currency is EGP
4.740
+0.070 (1.50%)
At close: Oct 2, 2025

EGX:ZMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254.674.834.654.744.741.50%53,254,730
Oct 1, 20254.544.714.574.674.672.86%40,224,380
Sep 30, 20254.474.634.464.544.541.57%37,371,120
Sep 29, 20254.514.554.454.474.47-0.89%22,450,560
Sep 28, 20254.364.584.384.514.513.44%70,938,610
Sep 25, 20254.164.364.184.364.364.81%64,701,530
Sep 24, 20254.154.194.154.164.160.24%7,742,148
Sep 23, 20254.124.204.134.154.150.73%14,436,070
Sep 22, 20254.164.184.114.124.12-0.96%9,809,449
Sep 21, 20254.104.234.114.164.161.46%28,933,290
Sep 18, 20254.084.134.084.104.100.49%4,963,797
Sep 17, 20254.074.124.044.084.080.25%6,701,935
Sep 16, 20254.164.164.034.074.07-2.16%19,061,280
Sep 15, 20254.194.214.144.164.16-0.72%14,038,680
Sep 14, 20254.124.204.104.194.191.70%16,182,250
Sep 11, 20254.144.184.104.124.12-0.48%14,497,470
Sep 10, 20254.114.184.094.144.140.73%11,046,480
Sep 9, 20254.134.194.114.114.11-0.48%17,110,440
Sep 8, 20254.004.134.024.134.133.25%18,258,770
Sep 7, 20253.964.013.944.004.001.01%16,274,210
Sep 3, 20253.923.993.933.963.961.02%16,627,720
Sep 2, 20253.903.983.903.923.920.51%14,153,120
Sep 1, 20253.933.953.863.903.90-0.76%15,499,670
Aug 31, 20254.044.083.923.933.93-2.72%9,961,361
Aug 28, 20254.014.104.004.044.040.75%12,952,960
Aug 27, 20254.014.033.994.014.01-4,448,182
Aug 26, 20254.024.063.994.014.01-0.25%11,376,750
Aug 25, 20254.064.084.024.024.02-0.99%8,688,406
Aug 24, 20254.034.084.024.064.060.74%14,389,440
Aug 21, 20254.084.104.034.034.03-1.23%14,612,960
Aug 20, 20254.084.144.074.084.08-18,571,210
Aug 19, 20254.074.104.054.084.080.25%12,505,720
Aug 18, 20254.134.164.064.074.07-1.45%14,143,980
Aug 17, 20254.074.154.054.134.131.47%23,229,350
Aug 14, 20254.144.144.034.074.07-1.69%18,451,230
Aug 13, 20254.204.264.064.144.14-1.43%23,459,350
Aug 12, 20254.204.234.174.204.20-9,952,721
Aug 11, 20254.204.264.174.204.20-21,970,300
Aug 10, 20254.254.284.184.204.20-1.18%23,882,780
Aug 7, 20254.324.354.254.254.25-1.62%22,796,620
Aug 6, 20254.234.344.214.324.322.13%41,392,610
Aug 5, 20254.304.344.224.234.23-1.63%26,591,060
Aug 4, 20254.284.364.234.304.300.47%51,720,050
Aug 3, 20254.144.294.154.284.283.38%83,100,780
Jul 31, 20254.074.224.084.144.141.72%61,924,250
Jul 30, 20254.054.114.034.074.070.49%18,109,480
Jul 29, 20254.004.053.944.054.051.25%14,925,720
Jul 28, 20254.094.113.994.004.00-2.20%27,784,880
Jul 27, 20254.074.174.064.094.090.49%24,927,660
Jul 23, 20254.034.104.034.074.070.99%15,593,700