Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 5.90
-0.10 (-1.67%)
At close: Dec 2, 2025
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |