Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 5.70
+0.22 (4.01%)
At close: Feb 2, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 5.41 | 5.55 | 5.44 | 5.49 | 5.49 | 1.48% | 6,870,534 |
| Jan 15, 2026 | 5.37 | 5.55 | 5.40 | 5.41 | 5.41 | 0.74% | 9,019,160 |
| Jan 14, 2026 | 5.40 | 5.44 | 5.26 | 5.37 | 5.37 | -0.56% | 10,880,540 |
| Jan 13, 2026 | 5.46 | 5.50 | 5.39 | 5.40 | 5.40 | -1.10% | 5,601,990 |
| Jan 12, 2026 | 5.56 | 5.60 | 5.46 | 5.46 | 5.46 | -1.80% | 5,817,376 |
| Jan 11, 2026 | 5.60 | 5.65 | 5.53 | 5.56 | 5.56 | -0.71% | 8,611,356 |
| Jan 8, 2026 | 5.65 | 5.69 | 5.60 | 5.60 | 5.60 | -0.88% | 3,896,272 |
| Jan 6, 2026 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 0.18% | 2,493,367 |
| Jan 5, 2026 | 5.75 | 5.78 | 5.62 | 5.64 | 5.64 | -1.91% | 8,560,903 |
| Jan 4, 2026 | 5.74 | 5.78 | 5.70 | 5.75 | 5.75 | 0.17% | 4,157,368 |
| Dec 31, 2025 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 7,969,793 |
| Dec 30, 2025 | 5.86 | 5.89 | 5.77 | 5.80 | 5.80 | -1.02% | 11,427,200 |
| Dec 29, 2025 | 5.68 | 5.86 | 5.64 | 5.86 | 5.86 | 3.17% | 15,873,210 |
| Dec 28, 2025 | 5.70 | 5.75 | 5.66 | 5.68 | 5.68 | -0.35% | 9,423,511 |
| Dec 25, 2025 | 5.78 | 5.80 | 5.70 | 5.70 | 5.70 | -1.38% | 7,441,050 |
| Dec 24, 2025 | 5.79 | 5.89 | 5.77 | 5.78 | 5.78 | -0.17% | 8,626,813 |
| Dec 23, 2025 | 5.88 | 5.98 | 5.71 | 5.79 | 5.79 | -1.53% | 16,390,410 |
| Dec 22, 2025 | 5.82 | 5.93 | 5.83 | 5.88 | 5.88 | 1.03% | 7,422,868 |
| Dec 21, 2025 | 5.88 | 5.93 | 5.82 | 5.82 | 5.82 | -1.02% | 7,662,591 |
| Dec 18, 2025 | 5.92 | 5.95 | 5.88 | 5.88 | 5.88 | -0.68% | 8,754,177 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.90 | 5.92 | 5.92 | -0.84% | 9,464,666 |
| Dec 16, 2025 | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | 0.51% | 13,821,770 |
| Dec 15, 2025 | 6.06 | 6.10 | 5.90 | 5.94 | 5.94 | -1.98% | 32,662,200 |
| Dec 14, 2025 | 6.07 | 6.14 | 6.06 | 6.06 | 6.06 | -0.16% | 8,542,829 |
| Dec 11, 2025 | 6.16 | 6.19 | 6.06 | 6.07 | 6.07 | -1.46% | 21,902,290 |
| Dec 10, 2025 | 6.13 | 6.18 | 6.09 | 6.16 | 6.16 | 0.49% | 21,450,640 |
| Dec 9, 2025 | 5.95 | 6.14 | 5.96 | 6.13 | 6.13 | 3.03% | 30,214,770 |
| Dec 8, 2025 | 6.08 | 6.16 | 5.95 | 5.95 | 5.95 | -2.14% | 28,271,500 |
| Dec 7, 2025 | 6.19 | 6.24 | 6.08 | 6.08 | 6.08 | -1.78% | 29,989,470 |
| Dec 4, 2025 | 5.90 | 6.20 | 5.90 | 6.19 | 6.19 | 4.92% | 62,680,260 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.89 | 5.90 | 5.90 | - | 14,535,440 |
| 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 |