Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 5.28
-0.05 (-0.94%)
At close: Apr 2, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.33 | 5.35 | 5.26 | 5.28 | 5.28 | -0.94% | 3,853,107 |
| Apr 1, 2026 | 5.23 | 5.39 | 5.27 | 5.33 | 5.33 | 1.91% | 4,309,948 |
| Mar 31, 2026 | 5.29 | 5.34 | 5.21 | 5.23 | 5.23 | -1.13% | 6,113,034 |
| Mar 30, 2026 | 5.45 | 5.47 | 5.27 | 5.29 | 5.29 | -2.94% | 6,849,042 |
| Mar 29, 2026 | 5.45 | 5.47 | 5.40 | 5.45 | 5.45 | - | 6,713,035 |
| Mar 26, 2026 | 5.42 | 5.58 | 5.44 | 5.45 | 5.45 | 0.55% | 13,534,740 |
| Mar 25, 2026 | 5.42 | 5.49 | 5.40 | 5.42 | 5.42 | - | 9,324,358 |
| Mar 24, 2026 | 5.41 | 5.50 | 5.41 | 5.42 | 5.42 | 0.18% | 6,263,688 |
| Mar 18, 2026 | 5.30 | 5.44 | 5.30 | 5.41 | 5.41 | 2.08% | 9,007,105 |
| Mar 17, 2026 | 5.22 | 5.35 | 5.23 | 5.30 | 5.30 | 1.53% | 1,902,564 |
| Mar 16, 2026 | 5.39 | 5.42 | 5.19 | 5.22 | 5.22 | -3.15% | 5,810,423 |
| Mar 15, 2026 | 5.45 | 5.50 | 5.36 | 5.39 | 5.39 | -1.10% | 3,968,013 |
| Mar 12, 2026 | 5.42 | 5.58 | 5.42 | 5.45 | 5.45 | 0.55% | 8,889,108 |
| Mar 11, 2026 | 5.37 | 5.49 | 5.36 | 5.42 | 5.42 | 0.93% | 7,529,542 |
| Mar 10, 2026 | 5.38 | 5.50 | 5.37 | 5.37 | 5.37 | -0.19% | 8,230,667 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.32 | 5.38 | 5.38 | -0.37% | 4,979,733 |
| Mar 8, 2026 | 5.43 | 5.47 | 5.29 | 5.40 | 5.40 | -0.55% | 8,241,890 |
| Mar 5, 2026 | 5.44 | 5.55 | 5.40 | 5.43 | 5.43 | -0.18% | 11,524,890 |
| Mar 4, 2026 | 5.15 | 5.45 | 5.13 | 5.44 | 5.44 | 5.63% | 20,832,770 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.97 | 5.15 | 5.15 | 1.78% | 7,010,561 |
| Mar 2, 2026 | 5.01 | 5.10 | 4.98 | 5.06 | 5.06 | 1.00% | 4,061,723 |
| Mar 1, 2026 | 5.20 | 5.10 | 4.72 | 5.01 | 5.01 | -3.65% | 8,139,629 |
| Feb 26, 2026 | 5.11 | 5.23 | 5.06 | 5.20 | 5.20 | 1.76% | 7,648,259 |
| Feb 25, 2026 | 5.30 | 5.34 | 5.06 | 5.11 | 5.11 | -3.58% | 13,838,860 |
| Feb 24, 2026 | 5.37 | 5.41 | 5.30 | 5.30 | 5.30 | -1.30% | 8,224,817 |
| Feb 23, 2026 | 5.34 | 5.40 | 5.30 | 5.37 | 5.37 | 0.56% | 7,278,967 |
| Feb 22, 2026 | 5.46 | 5.50 | 5.30 | 5.34 | 5.34 | -2.20% | 10,247,200 |
| Feb 19, 2026 | 5.59 | 5.64 | 5.45 | 5.46 | 5.46 | -2.33% | 8,322,155 |
| Feb 18, 2026 | 5.51 | 5.65 | 5.50 | 5.59 | 5.59 | 1.45% | 27,921,300 |
| Feb 17, 2026 | 5.52 | 5.60 | 5.49 | 5.51 | 5.51 | -0.18% | 20,958,170 |
| Feb 16, 2026 | 5.51 | 5.63 | 5.51 | 5.52 | 5.52 | 0.18% | 19,956,000 |
| Feb 15, 2026 | 5.52 | 5.57 | 5.51 | 5.51 | 5.51 | -0.18% | 8,342,281 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.51 | 5.52 | 5.52 | - | 6,958,471 |
| Feb 11, 2026 | 5.58 | 5.66 | 5.52 | 5.52 | 5.52 | -1.08% | 12,754,110 |
| Feb 10, 2026 | 5.51 | 5.61 | 5.51 | 5.58 | 5.58 | 1.27% | 16,069,660 |
| Feb 9, 2026 | 5.59 | 5.60 | 5.48 | 5.51 | 5.51 | -1.43% | 7,439,368 |
| Feb 8, 2026 | 5.55 | 5.66 | 5.56 | 5.59 | 5.59 | 0.72% | 11,715,870 |
| Feb 5, 2026 | 5.52 | 5.56 | 5.48 | 5.55 | 5.55 | 0.54% | 5,572,414 |
| Feb 4, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.43% | 8,779,497 |
| Feb 3, 2026 | 5.70 | 5.73 | 5.56 | 5.60 | 5.60 | -1.75% | 10,694,270 |
| Feb 2, 2026 | 5.48 | 5.72 | 5.42 | 5.70 | 5.70 | 4.01% | 42,360,190 |
| Feb 1, 2026 | 5.28 | 5.50 | 5.02 | 5.48 | 5.48 | 3.79% | 28,486,420 |
| Jan 28, 2026 | 5.37 | 5.45 | 5.26 | 5.28 | 5.28 | -1.68% | 8,815,154 |
| Jan 27, 2026 | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -0.74% | 3,146,592 |
| Jan 26, 2026 | 5.48 | 5.54 | 5.40 | 5.41 | 5.41 | -1.28% | 7,619,535 |
| Jan 25, 2026 | 5.57 | 5.62 | 5.45 | 5.48 | 5.48 | -1.62% | 7,179,473 |
| Jan 22, 2026 | 5.55 | 5.75 | 5.55 | 5.57 | 5.57 | 0.36% | 14,246,840 |
| Jan 21, 2026 | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.18% | 7,261,225 |
| Jan 20, 2026 | 5.62 | 5.66 | 5.55 | 5.56 | 5.56 | -1.07% | 5,563,702 |
| Jan 19, 2026 | 5.49 | 5.62 | 5.46 | 5.62 | 5.62 | 2.37% | 18,020,400 |