Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt flag Egypt · Delayed Price · Currency is EGP
5.43
+0.12 (2.26%)
At close: Oct 23, 2025

EGX:ZMID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.315.455.315.435.432.26%32,556,900
Oct 22, 20255.355.385.195.315.31-0.75%26,719,040
Oct 21, 20255.425.445.305.355.35-1.29%23,661,940
Oct 20, 20255.605.635.425.425.42-3.21%25,667,560
Oct 19, 20255.405.655.335.605.603.70%30,708,890
Oct 16, 20255.115.455.105.405.405.68%65,003,160
Oct 15, 20255.115.155.055.115.11-13,756,500
Oct 14, 20255.095.185.095.115.110.39%37,845,400
Oct 13, 20255.035.165.045.095.091.19%41,016,610
Oct 12, 20254.965.104.955.035.031.41%29,956,020
Oct 8, 20254.995.024.944.964.96-0.60%17,134,230
Oct 7, 20255.005.114.984.994.99-0.20%42,483,680
Oct 6, 20254.805.044.815.005.004.17%64,253,540
Oct 5, 20254.744.874.764.804.801.27%54,721,290
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