Zahraa El Maadi Investment and Development Company SAE (EGX:ZMID)
Egypt
· Delayed Price · Currency is EGP 5.40
-0.03 (-0.55%)
At close: Mar 8, 2026
EGX:ZMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 5.43 | 5.47 | 5.29 | 5.40 | 5.40 | -0.55% | 8,241,890 |
| Mar 5, 2026 | 5.44 | 5.55 | 5.40 | 5.43 | 5.43 | -0.18% | 11,524,890 |
| Mar 4, 2026 | 5.15 | 5.45 | 5.13 | 5.44 | 5.44 | 5.63% | 20,832,770 |
| Mar 3, 2026 | 5.06 | 5.16 | 4.97 | 5.15 | 5.15 | 1.78% | 7,010,561 |
| Mar 2, 2026 | 5.01 | 5.10 | 4.98 | 5.06 | 5.06 | 1.00% | 4,061,723 |
| Mar 1, 2026 | 5.20 | 5.10 | 4.72 | 5.01 | 5.01 | -3.65% | 8,139,629 |
| Feb 26, 2026 | 5.11 | 5.23 | 5.06 | 5.20 | 5.20 | 1.76% | 7,648,259 |
| Feb 25, 2026 | 5.30 | 5.34 | 5.06 | 5.11 | 5.11 | -3.58% | 13,838,860 |
| Feb 24, 2026 | 5.37 | 5.41 | 5.30 | 5.30 | 5.30 | -1.30% | 8,224,817 |
| Feb 23, 2026 | 5.34 | 5.40 | 5.30 | 5.37 | 5.37 | 0.56% | 7,278,967 |
| Feb 22, 2026 | 5.46 | 5.50 | 5.30 | 5.34 | 5.34 | -2.20% | 10,247,200 |
| Feb 19, 2026 | 5.59 | 5.64 | 5.45 | 5.46 | 5.46 | -2.33% | 8,322,155 |
| Feb 18, 2026 | 5.51 | 5.65 | 5.50 | 5.59 | 5.59 | 1.45% | 27,921,300 |
| Feb 17, 2026 | 5.52 | 5.60 | 5.49 | 5.51 | 5.51 | -0.18% | 20,958,170 |
| Feb 16, 2026 | 5.51 | 5.63 | 5.51 | 5.52 | 5.52 | 0.18% | 19,956,000 |
| Feb 15, 2026 | 5.52 | 5.57 | 5.51 | 5.51 | 5.51 | -0.18% | 8,342,281 |
| Feb 12, 2026 | 5.52 | 5.55 | 5.51 | 5.52 | 5.52 | - | 6,958,471 |
| Feb 11, 2026 | 5.58 | 5.66 | 5.52 | 5.52 | 5.52 | -1.08% | 12,754,110 |
| Feb 10, 2026 | 5.51 | 5.61 | 5.51 | 5.58 | 5.58 | 1.27% | 16,069,660 |
| Feb 9, 2026 | 5.59 | 5.60 | 5.48 | 5.51 | 5.51 | -1.43% | 7,439,368 |
| Feb 8, 2026 | 5.55 | 5.66 | 5.56 | 5.59 | 5.59 | 0.72% | 11,715,870 |
| Feb 5, 2026 | 5.52 | 5.56 | 5.48 | 5.55 | 5.55 | 0.54% | 5,572,414 |
| Feb 4, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.43% | 8,779,497 |
| Feb 3, 2026 | 5.70 | 5.73 | 5.56 | 5.60 | 5.60 | -1.75% | 10,694,270 |
| Feb 2, 2026 | 5.48 | 5.72 | 5.42 | 5.70 | 5.70 | 4.01% | 42,360,190 |
| Feb 1, 2026 | 5.28 | 5.50 | 5.02 | 5.48 | 5.48 | 3.79% | 28,486,420 |
| Jan 28, 2026 | 5.37 | 5.45 | 5.26 | 5.28 | 5.28 | -1.68% | 8,815,154 |
| Jan 27, 2026 | 5.41 | 5.44 | 5.37 | 5.37 | 5.37 | -0.74% | 3,146,592 |
| Jan 26, 2026 | 5.48 | 5.54 | 5.40 | 5.41 | 5.41 | -1.28% | 7,619,535 |
| Jan 25, 2026 | 5.57 | 5.62 | 5.45 | 5.48 | 5.48 | -1.62% | 7,179,473 |
| Jan 22, 2026 | 5.55 | 5.75 | 5.55 | 5.57 | 5.57 | 0.36% | 14,246,840 |
| Jan 21, 2026 | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.18% | 7,261,225 |
| Jan 20, 2026 | 5.62 | 5.66 | 5.55 | 5.56 | 5.56 | -1.07% | 5,563,702 |
| Jan 19, 2026 | 5.49 | 5.62 | 5.46 | 5.62 | 5.62 | 2.37% | 18,020,400 |
| Jan 18, 2026 | 5.41 | 5.55 | 5.44 | 5.49 | 5.49 | 1.48% | 6,870,534 |
| Jan 15, 2026 | 5.37 | 5.55 | 5.40 | 5.41 | 5.41 | 0.74% | 9,019,160 |
| Jan 14, 2026 | 5.40 | 5.44 | 5.26 | 5.37 | 5.37 | -0.56% | 10,880,540 |
| Jan 13, 2026 | 5.46 | 5.50 | 5.39 | 5.40 | 5.40 | -1.10% | 5,601,990 |
| Jan 12, 2026 | 5.56 | 5.60 | 5.46 | 5.46 | 5.46 | -1.80% | 5,817,376 |
| Jan 11, 2026 | 5.60 | 5.65 | 5.53 | 5.56 | 5.56 | -0.71% | 8,611,356 |
| Jan 8, 2026 | 5.65 | 5.69 | 5.60 | 5.60 | 5.60 | -0.88% | 3,896,272 |
| Jan 6, 2026 | 5.64 | 5.72 | 5.64 | 5.65 | 5.65 | 0.18% | 2,493,367 |
| Jan 5, 2026 | 5.75 | 5.78 | 5.62 | 5.64 | 5.64 | -1.91% | 8,560,903 |
| Jan 4, 2026 | 5.74 | 5.78 | 5.70 | 5.75 | 5.75 | 0.17% | 4,157,368 |
| Dec 31, 2025 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.03% | 7,969,793 |
| Dec 30, 2025 | 5.86 | 5.89 | 5.77 | 5.80 | 5.80 | -1.02% | 11,427,200 |
| Dec 29, 2025 | 5.68 | 5.86 | 5.64 | 5.86 | 5.86 | 3.17% | 15,873,210 |
| Dec 28, 2025 | 5.70 | 5.75 | 5.66 | 5.68 | 5.68 | -0.35% | 9,423,511 |
| Dec 25, 2025 | 5.78 | 5.80 | 5.70 | 5.70 | 5.70 | -1.38% | 7,441,050 |
| Dec 24, 2025 | 5.79 | 5.89 | 5.77 | 5.78 | 5.78 | -0.17% | 8,626,813 |
| Dec 23, 2025 | 5.88 | 5.98 | 5.71 | 5.79 | 5.79 | -1.53% | 16,390,410 |
| Dec 22, 2025 | 5.82 | 5.93 | 5.83 | 5.88 | 5.88 | 1.03% | 7,422,868 |
| Dec 21, 2025 | 5.88 | 5.93 | 5.82 | 5.82 | 5.82 | -1.02% | 7,662,591 |
| Dec 18, 2025 | 5.92 | 5.95 | 5.88 | 5.88 | 5.88 | -0.68% | 8,754,177 |
| Dec 17, 2025 | 5.97 | 6.00 | 5.90 | 5.92 | 5.92 | -0.84% | 9,464,666 |
| Dec 16, 2025 | 5.94 | 6.04 | 5.91 | 5.97 | 5.97 | 0.51% | 13,821,770 |
| Dec 15, 2025 | 6.06 | 6.10 | 5.90 | 5.94 | 5.94 | -1.98% | 32,662,200 |
| Dec 14, 2025 | 6.07 | 6.14 | 6.06 | 6.06 | 6.06 | -0.16% | 8,542,829 |
| Dec 11, 2025 | 6.16 | 6.19 | 6.06 | 6.07 | 6.07 | -1.46% | 21,902,290 |
| Dec 10, 2025 | 6.13 | 6.18 | 6.09 | 6.16 | 6.16 | 0.49% | 21,450,640 |
| Dec 9, 2025 | 5.95 | 6.14 | 5.96 | 6.13 | 6.13 | 3.03% | 30,214,770 |
| Dec 8, 2025 | 6.08 | 6.16 | 5.95 | 5.95 | 5.95 | -2.14% | 28,271,500 |
| Dec 7, 2025 | 6.19 | 6.24 | 6.08 | 6.08 | 6.08 | -1.78% | 29,989,470 |
| 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 |