Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 6.98
-0.08 (-1.13%)
At close: Nov 12, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.06 | 7.13 | 6.98 | 6.98 | 6.98 | -1.13% | 5,619,860 |
| Nov 11, 2026 | 7.15 | 7.18 | 6.97 | 7.06 | 7.06 | -1.26% | 10,240,474 |
| Nov 10, 2026 | 6.84 | 7.16 | 6.90 | 7.15 | 7.15 | 4.53% | 24,206,960 |
| Nov 9, 2026 | 7.00 | 7.10 | 6.80 | 6.84 | 6.84 | -2.29% | 19,551,377 |
| Nov 8, 2026 | 6.88 | 7.07 | 6.72 | 7.00 | 7.00 | 1.74% | 13,112,195 |
| Nov 5, 2026 | 6.80 | 6.95 | 6.79 | 6.88 | 6.88 | 1.18% | 11,904,154 |
| Nov 4, 2026 | 6.65 | 6.94 | 6.74 | 6.80 | 6.80 | 2.26% | 16,365,144 |
| Nov 3, 2026 | 6.50 | 6.70 | 6.41 | 6.65 | 6.65 | 2.31% | 12,580,344 |
| Nov 2, 2026 | 6.40 | 6.80 | 6.33 | 6.50 | 6.50 | 1.56% | 11,801,814 |
| Nov 1, 2026 | 6.63 | 6.65 | 6.39 | 6.40 | 6.40 | -3.47% | 5,053,234 |
| Oct 29, 2026 | 6.31 | 6.79 | 6.26 | 6.63 | 6.63 | 5.07% | 17,178,821 |
| Oct 28, 2026 | 6.45 | 6.57 | 6.27 | 6.31 | 6.31 | -2.17% | 8,296,341 |
| Oct 27, 2026 | 6.02 | 6.45 | 6.05 | 6.45 | 6.45 | 7.14% | 10,682,589 |
| Oct 26, 2026 | 6.13 | 6.30 | 5.91 | 6.02 | 6.02 | -1.79% | 14,013,116 |
| Oct 25, 2026 | 6.77 | 6.75 | 6.01 | 6.13 | 6.13 | -9.45% | 8,618,755 |
| Oct 22, 2026 | 6.97 | 6.95 | 6.59 | 6.77 | 6.77 | -2.87% | 6,778,253 |
| Oct 21, 2026 | 6.98 | 7.14 | 6.90 | 6.97 | 6.97 | -0.14% | 4,993,718 |
| Oct 20, 2026 | 6.87 | 6.99 | 6.85 | 6.98 | 6.98 | 1.60% | 7,953,789 |
| Oct 19, 2026 | 6.65 | 6.95 | 6.40 | 6.87 | 6.87 | 3.31% | 8,551,180 |
| Oct 18, 2026 | 7.20 | 7.18 | 6.50 | 6.65 | 6.65 | -7.64% | 24,817,809 |
| Oct 15, 2026 | 7.15 | 7.40 | 7.05 | 7.20 | 7.20 | 0.70% | 12,789,229 |
| Oct 14, 2026 | 7.20 | 7.39 | 7.14 | 7.15 | 7.15 | -0.69% | 8,671,781 |
| Oct 13, 2026 | 7.19 | 7.27 | 6.83 | 7.20 | 7.20 | 0.14% | 10,920,827 |
| Oct 12, 2026 | 7.31 | 7.34 | 7.12 | 7.19 | 7.19 | -1.64% | 5,816,498 |
| Oct 11, 2026 | 7.53 | 7.55 | 7.27 | 7.31 | 7.31 | -2.92% | 6,646,038 |
| Oct 7, 2026 | 7.57 | 7.66 | 7.49 | 7.53 | 7.53 | -0.53% | 5,032,579 |
| Oct 6, 2026 | 7.62 | 7.85 | 7.57 | 7.57 | 7.57 | -0.66% | 12,337,111 |
| Oct 5, 2026 | 7.70 | 7.76 | 7.51 | 7.62 | 7.62 | -1.04% | 7,219,267 |
| Oct 4, 2026 | 7.70 | 7.82 | 7.67 | 7.70 | 7.70 | - | 6,048,091 |
| Oct 1, 2026 | 7.50 | 7.70 | 7.51 | 7.70 | 7.70 | 2.67% | 10,741,712 |
| Sep 30, 2026 | 7.37 | 7.51 | 7.07 | 7.50 | 7.50 | 1.76% | 10,781,597 |
| Sep 29, 2026 | 7.83 | 7.93 | 7.30 | 7.37 | 7.37 | -5.87% | 10,337,462 |
| Sep 28, 2026 | 7.94 | 8.08 | 7.20 | 7.83 | 7.83 | -1.39% | 8,882,589 |
| Sep 27, 2026 | 8.04 | 8.38 | 7.75 | 7.94 | 7.94 | -1.24% | 23,020,709 |
| Sep 24, 2026 | 8.31 | 8.31 | 7.92 | 8.04 | 8.04 | -3.25% | 11,211,541 |
| Sep 23, 2026 | 8.30 | 8.45 | 8.07 | 8.31 | 8.31 | 0.12% | 19,570,273 |
| Sep 22, 2026 | 8.40 | 8.53 | 8.24 | 8.30 | 8.30 | -1.19% | 11,131,750 |
| Sep 21, 2026 | 8.71 | 8.90 | 8.30 | 8.40 | 8.40 | -3.56% | 21,640,382 |
| Sep 20, 2026 | 9.30 | 9.45 | 8.71 | 8.71 | 8.71 | -6.34% | 20,786,304 |
| Sep 17, 2026 | 9.24 | 9.84 | 9.24 | 9.30 | 9.30 | 0.65% | 26,047,025 |
| Sep 16, 2026 | 9.16 | 9.32 | 9.01 | 9.24 | 9.24 | 0.87% | 13,470,844 |
| Sep 15, 2026 | 9.35 | 9.40 | 9.02 | 9.16 | 9.16 | -2.03% | 13,584,728 |
| Sep 14, 2026 | 9.55 | 9.67 | 9.33 | 9.35 | 9.35 | -2.09% | 6,610,284 |
| Sep 13, 2026 | 9.80 | 9.87 | 9.51 | 9.55 | 9.55 | -2.55% | 10,741,187 |
| Sep 10, 2026 | 9.60 | 9.80 | 9.48 | 9.80 | 9.80 | 2.08% | 12,115,198 |
| Sep 9, 2026 | 9.43 | 9.66 | 9.31 | 9.60 | 9.60 | 1.80% | 14,289,316 |
| Sep 8, 2026 | 9.55 | 9.65 | 9.36 | 9.43 | 9.43 | -1.26% | 12,316,864 |
| Sep 7, 2026 | 9.80 | 9.94 | 9.55 | 9.55 | 9.55 | -2.55% | 15,501,926 |
| Sep 6, 2026 | 9.50 | 9.95 | 9.37 | 9.80 | 9.80 | 3.16% | 40,405,940 |
| Sep 3, 2026 | 9.45 | 9.70 | 9.22 | 9.50 | 9.50 | 0.53% | 22,337,578 |