Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 7.20
+0.05 (0.70%)
At close: Oct 15, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 9.06 | 9.61 | 9.07 | 9.45 | 9.45 | 4.30% | 50,409,141 |
| Sep 1, 2026 | 8.92 | 9.32 | 8.83 | 9.06 | 9.06 | 1.57% | 25,918,132 |
| Aug 31, 2026 | 8.90 | 9.30 | 8.82 | 8.92 | 8.92 | 0.22% | 33,371,876 |
| Aug 30, 2026 | 8.60 | 9.10 | 8.43 | 8.90 | 8.90 | 3.49% | 40,627,420 |
| Aug 26, 2026 | 7.90 | 8.60 | 7.91 | 8.60 | 8.60 | 8.86% | 61,420,193 |
| Aug 25, 2026 | 8.00 | 8.06 | 7.90 | 7.90 | 7.90 | -1.25% | 13,498,410 |
| Aug 24, 2026 | 8.20 | 8.25 | 8.00 | 8.00 | 8.00 | -2.44% | 14,767,628 |
| Aug 23, 2026 | 7.81 | 8.20 | 7.92 | 8.20 | 8.20 | 4.99% | 41,373,928 |
| Aug 20, 2026 | 7.91 | 8.08 | 7.81 | 7.81 | 7.81 | -1.26% | 46,082,290 |
| Aug 19, 2026 | 7.43 | 7.93 | 7.41 | 7.91 | 7.91 | 6.46% | 80,576,240 |
| Aug 18, 2026 | 7.51 | 7.58 | 7.39 | 7.43 | 7.43 | -1.07% | 15,790,950 |
| Aug 17, 2026 | 7.56 | 7.62 | 7.48 | 7.51 | 7.51 | -0.66% | 8,422,010 |
| Aug 16, 2026 | 7.68 | 7.73 | 7.54 | 7.56 | 7.56 | -1.56% | 8,669,036 |
| Aug 13, 2026 | 7.68 | 7.80 | 7.57 | 7.68 | 7.68 | - | 20,112,700 |
| Aug 12, 2026 | 7.65 | 7.77 | 7.50 | 7.68 | 7.68 | 0.39% | 19,039,372 |
| Aug 11, 2026 | 7.61 | 7.72 | 7.59 | 7.65 | 7.65 | 0.53% | 31,813,192 |
| Aug 10, 2026 | 7.45 | 7.66 | 7.49 | 7.61 | 7.61 | 2.15% | 37,346,580 |
| Aug 9, 2026 | 7.25 | 7.47 | 7.27 | 7.45 | 7.45 | 2.76% | 31,899,522 |
| Aug 6, 2026 | 7.23 | 7.27 | 7.18 | 7.25 | 7.25 | 0.28% | 7,585,030 |
| Aug 5, 2026 | 7.15 | 7.35 | 7.16 | 7.23 | 7.23 | 1.12% | 24,699,710 |