Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 4.140
+0.070 (1.72%)
At close: Jul 31, 2025
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.07 | 4.22 | 4.08 | 4.14 | 4.14 | 1.72% | 61,924,250 |
| Jul 30, 2025 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.49% | 18,109,480 |
| Jul 29, 2025 | 4.00 | 4.05 | 3.94 | 4.05 | 4.05 | 1.25% | 14,925,720 |
| Jul 28, 2025 | 4.09 | 4.11 | 3.99 | 4.00 | 4.00 | -2.20% | 27,784,880 |
| Jul 27, 2025 | 4.07 | 4.17 | 4.06 | 4.09 | 4.09 | 0.49% | 24,927,660 |
| Jul 23, 2025 | 4.03 | 4.10 | 4.03 | 4.07 | 4.07 | 0.99% | 15,593,700 |
| Jul 22, 2025 | 4.07 | 4.10 | 4.01 | 4.03 | 4.03 | -0.98% | 13,036,700 |
| Jul 21, 2025 | 4.12 | 4.14 | 4.04 | 4.07 | 4.07 | -1.21% | 27,625,760 |
| Jul 20, 2025 | 4.08 | 4.22 | 4.09 | 4.12 | 4.12 | 0.98% | 57,857,280 |
| Jul 17, 2025 | 3.96 | 4.14 | 4.01 | 4.08 | 4.08 | 3.03% | 52,277,300 |
| Jul 16, 2025 | 3.94 | 4.00 | 3.91 | 3.96 | 3.96 | 0.51% | 38,421,320 |
| Jul 15, 2025 | 3.83 | 4.00 | 3.86 | 3.94 | 3.94 | 2.87% | 85,314,050 |
| Jul 14, 2025 | 3.70 | 3.88 | 3.67 | 3.83 | 3.83 | 3.51% | 31,465,980 |
| Jul 13, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 15,602,610 |
| Jul 10, 2025 | 3.63 | 3.76 | 3.63 | 3.76 | 3.76 | 3.58% | 39,910,030 |
| Jul 9, 2025 | 3.58 | 3.70 | 3.54 | 3.63 | 3.63 | 1.40% | 17,791,210 |
| Jul 7, 2025 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | -1.10% | 12,503,900 |
| Jul 6, 2025 | 3.62 | 3.69 | 3.60 | 3.62 | 3.62 | - | 23,689,130 |
| Jul 2, 2025 | 3.55 | 3.65 | 3.59 | 3.62 | 3.62 | 1.97% | 41,534,130 |
| Jul 1, 2025 | 3.48 | 3.58 | 3.49 | 3.55 | 3.55 | 2.01% | 42,239,220 |
| Jun 30, 2025 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -1.14% | 25,854,620 |
| Jun 29, 2025 | 3.50 | 3.59 | 3.51 | 3.52 | 3.52 | 0.57% | 21,927,720 |
| Jun 25, 2025 | 3.55 | 3.56 | 3.49 | 3.50 | 3.50 | -1.41% | 33,970,670 |
| Jun 24, 2025 | 3.41 | 3.55 | 3.46 | 3.55 | 3.55 | 4.11% | 35,095,400 |
| Jun 23, 2025 | 3.25 | 3.44 | 3.26 | 3.41 | 3.41 | 4.92% | 47,985,660 |
| Jun 22, 2025 | 3.20 | 3.27 | 3.11 | 3.25 | 3.25 | 1.56% | 20,014,110 |
| Jun 19, 2025 | 3.26 | 3.28 | 3.17 | 3.20 | 3.20 | -1.84% | 22,216,690 |
| Jun 18, 2025 | 3.26 | 3.27 | 3.18 | 3.26 | 3.26 | - | 20,142,820 |
| Jun 17, 2025 | 3.36 | 3.39 | 3.24 | 3.26 | 3.26 | -2.98% | 12,461,230 |
| Jun 16, 2025 | 3.37 | 3.44 | 3.34 | 3.36 | 3.36 | -0.30% | 32,335,800 |
| Jun 15, 2025 | 3.65 | 3.60 | 3.00 | 3.37 | 3.37 | -7.67% | 32,136,300 |
| Jun 12, 2025 | 3.82 | 3.79 | 3.64 | 3.65 | 3.65 | -4.45% | 37,925,010 |
| Jun 11, 2025 | 3.85 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 24,593,480 |
| Jun 10, 2025 | 3.74 | 3.86 | 3.73 | 3.85 | 3.85 | 2.94% | 68,501,990 |
| Jun 4, 2025 | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 25,222,700 |
| Jun 3, 2025 | 3.57 | 3.77 | 3.58 | 3.77 | 3.77 | 5.60% | 51,295,690 |
| Jun 2, 2025 | 3.61 | 3.64 | 3.57 | 3.57 | 3.57 | -1.11% | 17,188,480 |
| Jun 1, 2025 | 3.61 | 3.67 | 3.61 | 3.61 | 3.61 | - | 18,903,180 |
| May 29, 2025 | 3.60 | 3.67 | 3.58 | 3.61 | 3.61 | 0.28% | 30,291,120 |
| May 28, 2025 | 3.63 | 3.70 | 3.60 | 3.60 | 3.60 | -0.83% | 38,760,150 |
| May 27, 2025 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | - | 31,327,460 |
| May 26, 2025 | 3.53 | 3.66 | 3.55 | 3.63 | 3.63 | 2.83% | 61,971,520 |
| May 25, 2025 | 3.45 | 3.53 | 3.47 | 3.53 | 3.53 | 2.32% | 17,296,530 |
| May 22, 2025 | 3.42 | 3.50 | 3.41 | 3.45 | 3.45 | 0.88% | 14,093,040 |
| May 21, 2025 | 3.42 | 3.44 | 3.39 | 3.42 | 3.42 | - | 12,259,970 |
| May 20, 2025 | 3.43 | 3.47 | 3.42 | 3.42 | 3.42 | -0.29% | 7,996,730 |
| May 19, 2025 | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.87% | 7,268,263 |
| May 18, 2025 | 3.51 | 3.55 | 3.46 | 3.46 | 3.46 | -1.42% | 10,708,330 |
| May 15, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | 0.29% | 9,520,171 |
| May 14, 2025 | 3.54 | 3.57 | 3.49 | 3.50 | 3.50 | -1.13% | 15,478,310 |