Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt
· Delayed Price · Currency is EGP 6.19
+0.29 (4.92%)
At close: Dec 4, 2025
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 6.20 | 5.90 | 6.19 | 6.19 | 4.92% | 62,680,260 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.89 | 5.90 | 5.90 | - | 14,535,440 |
| Dec 2, 2025 | 6.00 | 6.11 | 5.90 | 5.90 | 5.90 | -1.67% | 29,860,520 |
| Dec 1, 2025 | 5.86 | 6.07 | 5.86 | 6.00 | 6.00 | 2.39% | 39,406,940 |
| Nov 30, 2025 | 5.93 | 5.98 | 5.82 | 5.86 | 5.86 | -1.18% | 26,590,640 |
| Nov 27, 2025 | 5.87 | 6.05 | 5.89 | 5.93 | 5.93 | 1.02% | 29,705,500 |
| Nov 26, 2025 | 5.82 | 6.09 | 5.82 | 5.87 | 5.87 | 0.86% | 67,026,260 |
| Nov 25, 2025 | 6.05 | 6.11 | 5.80 | 5.82 | 5.82 | -3.80% | 48,547,650 |
| Nov 24, 2025 | 6.12 | 6.16 | 6.04 | 6.05 | 6.05 | -1.14% | 45,056,870 |
| Nov 23, 2025 | 6.25 | 6.26 | 6.12 | 6.12 | 6.12 | -2.08% | 57,115,580 |
| Nov 20, 2025 | 6.25 | 6.50 | 6.23 | 6.25 | 6.25 | - | 134,067,400 |
| Nov 19, 2025 | 6.06 | 6.34 | 6.05 | 6.25 | 6.25 | 3.14% | 104,460,100 |
| Nov 18, 2025 | 6.16 | 6.20 | 5.99 | 6.06 | 6.06 | -1.62% | 44,872,960 |
| Nov 17, 2025 | 6.07 | 6.20 | 5.99 | 6.16 | 6.16 | 1.48% | 60,692,640 |
| Nov 16, 2025 | 6.03 | 6.29 | 6.07 | 6.07 | 6.07 | 0.66% | 99,275,810 |
| Nov 13, 2025 | 5.62 | 6.12 | 5.64 | 6.03 | 6.03 | 7.30% | 136,725,900 |
| Nov 12, 2025 | 5.44 | 5.64 | 5.46 | 5.62 | 5.62 | 3.31% | 48,665,540 |
| Nov 11, 2025 | 5.41 | 5.51 | 5.38 | 5.44 | 5.44 | 0.55% | 19,967,630 |
| Nov 10, 2025 | 5.47 | 5.49 | 5.33 | 5.41 | 5.41 | -1.10% | 36,084,720 |
| Nov 9, 2025 | 5.48 | 5.47 | 5.42 | 5.47 | 5.47 | -0.18% | 16,254,830 |
| Nov 6, 2025 | 5.53 | 5.60 | 5.40 | 5.48 | 5.48 | -0.90% | 44,446,260 |
| Nov 5, 2025 | 5.42 | 5.57 | 5.42 | 5.53 | 5.53 | 2.03% | 63,917,350 |
| Nov 4, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 0.37% | 22,114,030 |
| Nov 3, 2025 | 5.38 | 5.45 | 5.33 | 5.40 | 5.40 | 0.37% | 34,247,060 |
| Nov 2, 2025 | 5.32 | 5.49 | 5.32 | 5.38 | 5.38 | 1.13% | 19,150,920 |
| Oct 30, 2025 | 5.31 | 5.37 | 5.30 | 5.32 | 5.32 | 0.19% | 23,744,150 |
| Oct 29, 2025 | 5.30 | 5.35 | 5.27 | 5.31 | 5.31 | 0.19% | 18,272,510 |
| Oct 28, 2025 | 5.44 | 5.45 | 5.29 | 5.30 | 5.30 | -2.57% | 30,633,850 |
| Oct 27, 2025 | 5.47 | 5.50 | 5.44 | 5.44 | 5.44 | -0.55% | 17,673,820 |
| Oct 26, 2025 | 5.43 | 5.53 | 5.45 | 5.47 | 5.47 | 0.74% | 33,073,850 |
| Oct 23, 2025 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | 2.26% | 32,556,900 |
| Oct 22, 2025 | 5.35 | 5.38 | 5.19 | 5.31 | 5.31 | -0.75% | 26,719,040 |
| Oct 21, 2025 | 5.42 | 5.44 | 5.30 | 5.35 | 5.35 | -1.29% | 23,661,940 |
| Oct 20, 2025 | 5.60 | 5.63 | 5.42 | 5.42 | 5.42 | -3.21% | 25,667,560 |
| Oct 19, 2025 | 5.40 | 5.65 | 5.33 | 5.60 | 5.60 | 3.70% | 30,708,890 |
| Oct 16, 2025 | 5.11 | 5.45 | 5.10 | 5.40 | 5.40 | 5.68% | 65,003,160 |
| Oct 15, 2025 | 5.11 | 5.15 | 5.05 | 5.11 | 5.11 | - | 13,756,500 |
| Oct 14, 2025 | 5.09 | 5.18 | 5.09 | 5.11 | 5.11 | 0.39% | 37,845,400 |
| Oct 13, 2025 | 5.03 | 5.16 | 5.04 | 5.09 | 5.09 | 1.19% | 41,016,610 |
| Oct 12, 2025 | 4.96 | 5.10 | 4.95 | 5.03 | 5.03 | 1.41% | 29,956,020 |
| Oct 8, 2025 | 4.99 | 5.02 | 4.94 | 4.96 | 4.96 | -0.60% | 17,134,230 |
| Oct 7, 2025 | 5.00 | 5.11 | 4.98 | 4.99 | 4.99 | -0.20% | 42,483,680 |
| Oct 6, 2025 | 4.80 | 5.04 | 4.81 | 5.00 | 5.00 | 4.17% | 64,253,540 |
| Oct 5, 2025 | 4.74 | 4.87 | 4.76 | 4.80 | 4.80 | 1.27% | 54,721,290 |
| Oct 2, 2025 | 4.67 | 4.83 | 4.65 | 4.74 | 4.74 | 1.50% | 53,254,730 |
| Oct 1, 2025 | 4.54 | 4.71 | 4.57 | 4.67 | 4.67 | 2.86% | 40,224,380 |
| Sep 30, 2025 | 4.47 | 4.63 | 4.46 | 4.54 | 4.54 | 1.57% | 37,371,120 |
| Sep 29, 2025 | 4.51 | 4.55 | 4.45 | 4.47 | 4.47 | -0.89% | 22,450,560 |
| Sep 28, 2025 | 4.36 | 4.58 | 4.38 | 4.51 | 4.51 | 3.44% | 70,938,610 |
| Sep 25, 2025 | 4.16 | 4.36 | 4.18 | 4.36 | 4.36 | 4.81% | 64,701,530 |
| Sep 24, 2025 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | 0.24% | 7,742,148 |
| Sep 23, 2025 | 4.12 | 4.20 | 4.13 | 4.15 | 4.15 | 0.73% | 14,436,070 |
| Sep 22, 2025 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -0.96% | 9,809,449 |
| Sep 21, 2025 | 4.10 | 4.23 | 4.11 | 4.16 | 4.16 | 1.46% | 28,933,290 |
| Sep 18, 2025 | 4.08 | 4.13 | 4.08 | 4.10 | 4.10 | 0.49% | 4,963,797 |
| Sep 17, 2025 | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | 0.25% | 6,701,935 |
| Sep 16, 2025 | 4.16 | 4.16 | 4.03 | 4.07 | 4.07 | -2.16% | 19,061,280 |
| Sep 15, 2025 | 4.19 | 4.21 | 4.14 | 4.16 | 4.16 | -0.72% | 14,038,680 |
| Sep 14, 2025 | 4.12 | 4.20 | 4.10 | 4.19 | 4.19 | 1.70% | 16,182,250 |
| Sep 11, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 14,497,470 |
| Sep 10, 2025 | 4.11 | 4.18 | 4.09 | 4.14 | 4.14 | 0.73% | 11,046,480 |
| Sep 9, 2025 | 4.13 | 4.19 | 4.11 | 4.11 | 4.11 | -0.48% | 17,110,440 |
| Sep 8, 2025 | 4.00 | 4.13 | 4.02 | 4.13 | 4.13 | 3.25% | 18,258,770 |
| Sep 7, 2025 | 3.96 | 4.01 | 3.94 | 4.00 | 4.00 | 1.01% | 16,274,210 |
| Sep 3, 2025 | 3.92 | 3.99 | 3.93 | 3.96 | 3.96 | 1.02% | 16,627,720 |
| Sep 2, 2025 | 3.90 | 3.98 | 3.90 | 3.92 | 3.92 | 0.51% | 14,153,120 |
| Sep 1, 2025 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 15,499,670 |
| Aug 31, 2025 | 4.04 | 4.08 | 3.92 | 3.93 | 3.93 | -2.72% | 9,961,361 |
| Aug 28, 2025 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 0.75% | 12,952,960 |
| Aug 27, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | - | 4,448,182 |
| Aug 26, 2025 | 4.02 | 4.06 | 3.99 | 4.01 | 4.01 | -0.25% | 11,376,750 |
| Aug 25, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | 8,688,406 |
| Aug 24, 2025 | 4.03 | 4.08 | 4.02 | 4.06 | 4.06 | 0.74% | 14,389,440 |
| Aug 21, 2025 | 4.08 | 4.10 | 4.03 | 4.03 | 4.03 | -1.23% | 14,612,960 |
| Aug 20, 2025 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | - | 18,571,210 |
| Aug 19, 2025 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | 0.25% | 12,505,720 |
| Aug 18, 2025 | 4.13 | 4.16 | 4.06 | 4.07 | 4.07 | -1.45% | 14,143,980 |
| Aug 17, 2025 | 4.07 | 4.15 | 4.05 | 4.13 | 4.13 | 1.47% | 23,229,350 |
| Aug 14, 2025 | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | -1.69% | 18,451,230 |
| Aug 13, 2025 | 4.20 | 4.26 | 4.06 | 4.14 | 4.14 | -1.43% | 23,459,350 |
| Aug 12, 2025 | 4.20 | 4.23 | 4.17 | 4.20 | 4.20 | - | 9,952,721 |
| Aug 11, 2025 | 4.20 | 4.26 | 4.17 | 4.20 | 4.20 | - | 21,970,300 |
| Aug 10, 2025 | 4.25 | 4.28 | 4.18 | 4.20 | 4.20 | -1.18% | 23,882,780 |
| Aug 7, 2025 | 4.32 | 4.35 | 4.25 | 4.25 | 4.25 | -1.62% | 22,796,620 |
| Aug 6, 2025 | 4.23 | 4.34 | 4.21 | 4.32 | 4.32 | 2.13% | 41,392,610 |
| Aug 5, 2025 | 4.30 | 4.34 | 4.22 | 4.23 | 4.23 | -1.63% | 26,591,060 |
| Aug 4, 2025 | 4.28 | 4.36 | 4.23 | 4.30 | 4.30 | 0.47% | 51,720,050 |
| Aug 3, 2025 | 4.14 | 4.29 | 4.15 | 4.28 | 4.28 | 3.38% | 83,100,780 |
| 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 |