Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 6.23
+0.04 (0.65%)
At close: May 14, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.19 | 6.23 | 6.09 | 6.23 | 6.23 | 0.65% | 33,245,430 |
| May 13, 2026 | 5.98 | 6.20 | 6.03 | 6.19 | 6.19 | 3.51% | 75,941,890 |
| May 12, 2026 | 5.81 | 5.99 | 5.83 | 5.98 | 5.98 | 2.93% | 49,404,390 |
| May 11, 2026 | 5.83 | 5.87 | 5.81 | 5.81 | 5.81 | -0.34% | 15,695,330 |
| May 10, 2026 | 5.83 | 5.90 | 5.82 | 5.83 | 5.83 | - | 18,429,100 |
| May 6, 2026 | 5.80 | 5.89 | 5.80 | 5.83 | 5.83 | 0.52% | 15,820,680 |
| May 5, 2026 | 5.87 | 5.89 | 5.79 | 5.80 | 5.80 | -1.19% | 14,857,820 |
| May 4, 2026 | 5.86 | 5.97 | 5.84 | 5.87 | 5.87 | 0.17% | 28,357,370 |
| May 3, 2026 | 5.77 | 5.89 | 5.78 | 5.86 | 5.86 | 1.56% | 19,990,080 |
| Apr 30, 2026 | 5.89 | 5.93 | 5.77 | 5.77 | 5.77 | -2.04% | 24,689,670 |
| Apr 29, 2026 | 5.82 | 5.95 | 5.78 | 5.89 | 5.89 | 1.20% | 24,951,160 |
| Apr 28, 2026 | 5.99 | 5.89 | 5.78 | 5.82 | 5.82 | -2.84% | 16,718,200 |
| Apr 27, 2026 | 6.04 | 6.10 | 5.91 | 5.99 | 5.74 | -0.83% | 23,816,450 |
| Apr 26, 2026 | 5.90 | 6.09 | 5.94 | 6.04 | 5.79 | 2.37% | 62,152,800 |
| Apr 23, 2026 | 5.68 | 5.94 | 5.69 | 5.90 | 5.65 | 3.87% | 94,178,410 |
| Apr 22, 2026 | 5.50 | 5.70 | 5.54 | 5.68 | 5.44 | 3.27% | 59,652,100 |
| Apr 21, 2026 | 5.48 | 5.56 | 5.46 | 5.50 | 5.27 | 0.36% | 16,651,590 |
| Apr 20, 2026 | 5.54 | 5.56 | 5.48 | 5.48 | 5.25 | -1.08% | 20,117,930 |
| Apr 19, 2026 | 5.58 | 5.66 | 5.51 | 5.54 | 5.31 | -0.72% | 50,008,710 |
| Apr 16, 2026 | 5.48 | 5.66 | 5.53 | 5.58 | 5.35 | 1.82% | 76,392,230 |
| Apr 15, 2026 | 5.37 | 5.48 | 5.39 | 5.48 | 5.25 | 2.05% | 30,446,070 |
| Apr 14, 2026 | 5.34 | 5.45 | 5.30 | 5.37 | 5.15 | 0.56% | 50,322,790 |
| Apr 9, 2026 | 5.36 | 5.44 | 5.33 | 5.34 | 5.12 | -0.37% | 6,962,602 |
| Apr 8, 2026 | 5.24 | 5.38 | 5.28 | 5.36 | 5.14 | 2.29% | 10,164,460 |
| Apr 7, 2026 | 5.29 | 5.31 | 5.23 | 5.24 | 5.02 | -0.95% | 4,571,611 |
| Apr 6, 2026 | 5.28 | 5.36 | 5.27 | 5.29 | 5.07 | 0.19% | 4,552,016 |
| Apr 5, 2026 | 5.28 | 5.33 | 5.27 | 5.28 | 5.06 | - | 4,523,641 |
| Apr 2, 2026 | 5.33 | 5.35 | 5.26 | 5.28 | 5.06 | -0.94% | 3,853,107 |
| Apr 1, 2026 | 5.23 | 5.39 | 5.27 | 5.33 | 5.11 | 1.91% | 4,309,948 |
| Mar 31, 2026 | 5.29 | 5.34 | 5.21 | 5.23 | 5.01 | -1.13% | 6,113,034 |
| Mar 30, 2026 | 5.45 | 5.47 | 5.27 | 5.29 | 5.07 | -2.94% | 6,849,042 |
| Mar 29, 2026 | 5.45 | 5.47 | 5.40 | 5.45 | 5.22 | - | 6,713,035 |
| Mar 26, 2026 | 5.42 | 5.58 | 5.44 | 5.45 | 5.22 | 0.55% | 13,534,740 |
| Mar 25, 2026 | 5.42 | 5.49 | 5.40 | 5.42 | 5.19 | - | 9,324,358 |
| Mar 24, 2026 | 5.41 | 5.50 | 5.41 | 5.42 | 5.19 | 0.18% | 6,263,688 |
| Mar 18, 2026 | 5.30 | 5.44 | 5.30 | 5.41 | 5.18 | 2.08% | 9,007,105 |
| Mar 17, 2026 | 5.22 | 5.35 | 5.23 | 5.30 | 5.08 | 1.53% | 1,902,564 |
| Mar 16, 2026 | 5.39 | 5.42 | 5.19 | 5.22 | 5.00 | -3.15% | 5,810,423 |
| Mar 15, 2026 | 5.45 | 5.50 | 5.36 | 5.39 | 5.17 | -1.10% | 3,968,013 |
| Mar 12, 2026 | 5.42 | 5.58 | 5.42 | 5.45 | 5.22 | 0.55% | 8,889,108 |
| Mar 11, 2026 | 5.37 | 5.49 | 5.36 | 5.42 | 5.19 | 0.93% | 7,529,542 |
| Mar 10, 2026 | 5.38 | 5.50 | 5.37 | 5.37 | 5.15 | -0.19% | 8,230,667 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.32 | 5.38 | 5.16 | -0.37% | 4,979,733 |
| Mar 8, 2026 | 5.43 | 5.47 | 5.29 | 5.40 | 5.17 | -0.55% | 8,241,890 |
| Mar 5, 2026 | 5.44 | 5.55 | 5.40 | 5.43 | 5.20 | -0.18% | 11,524,890 |
| Mar 4, 2026 | 5.15 | 5.45 | 5.13 | 5.44 | 5.21 | 5.63% | 20,832,770 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.97 | 5.15 | 4.94 | 1.78% | 7,010,561 |
| Mar 2, 2026 | 5.01 | 5.10 | 4.98 | 5.06 | 4.85 | 1.00% | 4,061,723 |
| Mar 1, 2026 | 5.20 | 5.10 | 4.72 | 5.01 | 4.80 | -3.65% | 8,139,629 |
| Feb 26, 2026 | 5.11 | 5.23 | 5.06 | 5.20 | 4.98 | 1.76% | 7,648,259 |