Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt · Delayed Price · Currency is EGP 7.90
-0.10 (-1.25%)
At close: Aug 25, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 7.15 | 7.20 | 7.06 | 7.15 | 7.15 | - | 24,288,232 |
| Aug 3, 2026 | 7.20 | 7.34 | 7.14 | 7.15 | 7.15 | -0.69% | 40,424,958 |
| Aug 2, 2026 | 7.17 | 7.30 | 7.13 | 7.20 | 7.20 | 0.42% | 32,961,095 |
| Jul 30, 2026 | 7.60 | 7.60 | 7.17 | 7.17 | 7.17 | -5.66% | 50,026,435 |
| Jul 29, 2026 | 7.65 | 7.79 | 7.38 | 7.60 | 7.60 | -0.65% | 42,837,108 |
| Jul 28, 2026 | 7.69 | 7.76 | 7.58 | 7.65 | 7.65 | -0.52% | 27,261,705 |
| Jul 27, 2026 | 7.55 | 7.78 | 7.59 | 7.69 | 7.69 | 1.85% | 47,912,970 |
| Jul 26, 2026 | 7.41 | 7.58 | 7.43 | 7.55 | 7.55 | 1.89% | 20,938,108 |
| Jul 22, 2026 | 7.42 | 7.56 | 7.37 | 7.41 | 7.41 | -0.13% | 32,799,310 |
| Jul 21, 2026 | 7.62 | 7.63 | 7.39 | 7.42 | 7.42 | -2.62% | 33,887,663 |
| Jul 20, 2026 | 7.50 | 7.70 | 7.46 | 7.62 | 7.62 | 1.60% | 40,790,437 |
| Jul 19, 2026 | 7.50 | 7.59 | 7.40 | 7.50 | 7.50 | - | 19,455,341 |
| Jul 16, 2026 | 7.28 | 7.57 | 7.29 | 7.50 | 7.50 | 3.02% | 68,449,846 |
| Jul 15, 2026 | 7.14 | 7.38 | 7.16 | 7.28 | 7.28 | 1.96% | 26,064,613 |
| Jul 14, 2026 | 7.26 | 7.36 | 7.13 | 7.14 | 7.14 | -1.65% | 40,354,683 |
| Jul 13, 2026 | 7.05 | 7.35 | 7.04 | 7.26 | 7.26 | 2.98% | 47,570,272 |
| Jul 12, 2026 | 6.85 | 7.16 | 6.90 | 7.05 | 7.05 | 2.92% | 73,850,656 |
| Jul 9, 2026 | 6.65 | 6.90 | 6.65 | 6.85 | 6.85 | 3.01% | 28,496,814 |
| Jul 8, 2026 | 6.85 | 6.85 | 6.63 | 6.65 | 6.65 | -2.92% | 17,299,490 |
| Jul 7, 2026 | 6.78 | 6.96 | 6.70 | 6.85 | 6.85 | 1.03% | 38,922,660 |
| Jul 6, 2026 | 6.80 | 6.87 | 6.74 | 6.78 | 6.78 | -0.29% | 21,838,937 |
| Jul 5, 2026 | 6.50 | 6.80 | 6.55 | 6.80 | 6.80 | 4.62% | 40,031,787 |
| Jul 1, 2026 | 6.54 | 6.63 | 6.47 | 6.50 | 6.50 | -0.61% | 14,747,522 |
| Jun 30, 2026 | 6.20 | 6.55 | 6.23 | 6.54 | 6.54 | 5.48% | 33,819,773 |
| Jun 29, 2026 | 6.29 | 6.35 | 6.19 | 6.20 | 6.20 | -1.43% | 21,853,180 |
| Jun 28, 2026 | 6.45 | 6.56 | 6.26 | 6.29 | 6.29 | -2.48% | 29,384,565 |
| Jun 25, 2026 | 6.56 | 6.67 | 6.45 | 6.45 | 6.45 | -1.68% | 26,921,684 |
| Jun 24, 2026 | 6.46 | 6.69 | 6.45 | 6.56 | 6.56 | 1.55% | 68,698,360 |
| Jun 23, 2026 | 6.38 | 6.52 | 6.28 | 6.46 | 6.46 | 1.25% | 43,734,481 |
| Jun 22, 2026 | 6.30 | 6.39 | 6.24 | 6.38 | 6.38 | 1.27% | 17,895,595 |
| Jun 21, 2026 | 6.23 | 6.41 | 6.24 | 6.30 | 6.30 | 1.12% | 18,193,184 |
| Jun 17, 2026 | 6.17 | 6.25 | 6.15 | 6.23 | 6.23 | 0.97% | 22,905,780 |
| Jun 16, 2026 | 6.17 | 6.28 | 6.11 | 6.17 | 6.17 | - | 14,055,720 |
| Jun 15, 2026 | 6.24 | 6.38 | 6.15 | 6.17 | 6.17 | -1.12% | 21,220,950 |
| Jun 14, 2026 | 6.05 | 6.32 | 6.20 | 6.24 | 6.24 | 3.14% | 24,284,010 |