Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.600 | 3.650 | 3.570 | 3.600 | 3.600 | 83,690 |
| 2024-07-29 | 3.710 | 3.750 | 3.580 | 3.600 | 3.600 | 291,477 |
| 2024-07-28 | 3.710 | 3.780 | 3.640 | 3.710 | 3.710 | 55,939 |
| 2024-07-24 | 3.760 | 3.820 | 3.700 | 3.710 | 3.710 | 272,649 |
| 2024-07-23 | 3.710 | 3.920 | 3.690 | 3.760 | 3.760 | 658,422 |
| 2024-07-22 | 3.670 | 3.820 | 3.670 | 3.710 | 3.710 | 367,093 |
| 2024-07-21 | 3.600 | 3.760 | 3.600 | 3.660 | 3.660 | 523,017 |
| 2024-07-18 | 3.600 | 3.730 | 3.580 | 3.600 | 3.600 | 360,804 |
| 2024-07-17 | 3.600 | 3.670 | 3.570 | 3.600 | 3.600 | 399,746 |
| 2024-07-16 | 3.650 | 3.700 | 3.570 | 3.600 | 3.600 | 221,654 |
| 2024-07-15 | 3.590 | 3.800 | 3.550 | 3.650 | 3.650 | 556,289 |
| 2024-07-14 | 3.630 | 3.700 | 3.520 | 3.590 | 3.590 | 115,288 |
| 2024-07-10 | 3.630 | 3.730 | 3.580 | 3.630 | 3.630 | 344,739 |
| 2024-07-09 | 3.590 | 3.730 | 3.530 | 3.630 | 3.630 | 348,841 |
| 2024-07-08 | 3.480 | 3.740 | 3.480 | 3.590 | 3.590 | 1,075,677 |
| 2024-07-07 | 3.340 | 3.560 | 3.330 | 3.480 | 3.480 | 787,380 |
| 2024-07-04 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 245,905 |
| 2024-07-03 | 3.360 | 3.400 | 3.330 | 3.360 | 3.360 | 160,500 |
| 2024-07-02 | 3.360 | 3.450 | 3.340 | 3.360 | 3.360 | 392,972 |
| 2024-07-01 | 3.350 | 3.400 | 3.320 | 3.360 | 3.360 | 181,449 |
| 2024-06-27 | 3.300 | 3.500 | 3.270 | 3.350 | 3.350 | 341,684 |
| 2024-06-26 | 3.340 | 3.450 | 3.290 | 3.300 | 3.300 | 313,196 |
| 2024-06-25 | 3.090 | 3.540 | 3.090 | 3.340 | 3.340 | 1,863,398 |
| 2024-06-24 | 3.060 | 3.100 | 3.030 | 3.090 | 3.090 | 264,127 |
| 2024-06-23 | 3.020 | 3.080 | 2.980 | 3.060 | 3.060 | 176,195 |
| 2024-06-13 | 3.020 | 3.030 | 2.970 | 3.020 | 3.020 | 71,084 |
| 2024-06-12 | 2.980 | 3.100 | 2.980 | 3.020 | 3.020 | 300,991 |
| 2024-06-11 | 2.980 | 3.020 | 2.940 | 2.980 | 2.980 | 65,958 |
| 2024-06-10 | 2.980 | 2.980 | 2.860 | 2.980 | 2.980 | 40,721 |
| 2024-06-09 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 58,217 |
| 2024-06-06 | 2.980 | 3.030 | 2.900 | 2.980 | 2.980 | 23,641 |
| 2024-06-05 | 3.070 | 3.070 | 2.850 | 2.980 | 2.980 | 287,018 |
| 2024-06-04 | 3.050 | 3.100 | 3.030 | 3.070 | 3.070 | 113,246 |
| 2024-06-03 | 3.040 | 3.150 | 3.020 | 3.050 | 3.050 | 242,227 |
| 2024-06-02 | 3.050 | 3.120 | 3.020 | 3.040 | 3.040 | 153,844 |
| 2024-05-30 | 3.120 | 3.120 | 3.020 | 3.050 | 3.050 | 126,580 |
| 2024-05-29 | 3.120 | 3.170 | 3.100 | 3.120 | 3.120 | 73,987 |
| 2024-05-28 | 3.170 | 3.190 | 3.090 | 3.120 | 3.120 | 124,155 |
| 2024-05-27 | 3.210 | 3.260 | 3.110 | 3.170 | 3.170 | 172,764 |
| 2024-05-26 | 3.100 | 3.250 | 3.090 | 3.210 | 3.210 | 271,580 |
| 2024-05-23 | 3.100 | 3.150 | 3.080 | 3.100 | 3.100 | 42,449 |
| 2024-05-22 | 3.180 | 3.180 | 3.070 | 3.100 | 3.100 | 104,570 |
| 2024-05-21 | 3.140 | 3.220 | 3.080 | 3.180 | 3.180 | 259,258 |
| 2024-05-20 | 3.090 | 3.200 | 3.090 | 3.140 | 3.140 | 244,569 |
| 2024-05-19 | 3.000 | 3.120 | 3.000 | 3.090 | 3.090 | 136,307 |
| 2024-05-16 | 3.060 | 3.060 | 2.930 | 3.000 | 3.000 | 148,638 |
| 2024-05-15 | 3.060 | 3.060 | 2.860 | 3.060 | 3.060 | 100,530 |
| 2024-05-14 | 3.060 | 3.060 | 2.870 | 3.060 | 3.060 | 56,512 |
| 2024-05-13 | 3.060 | 3.060 | 2.810 | 3.060 | 3.060 | 72,799 |
| 2024-05-12 | 3.060 | 3.120 | 2.830 | 3.060 | 3.060 | 91,336 |
| 2024-05-09 | 3.140 | 3.190 | 3.000 | 3.060 | 3.060 | 130,223 |
| 2024-05-08 | 3.180 | 3.220 | 3.100 | 3.140 | 3.140 | 138,033 |
| 2024-05-07 | 3.160 | 3.220 | 3.100 | 3.180 | 3.180 | 125,954 |
| 2024-05-02 | 3.220 | 3.220 | 3.090 | 3.160 | 3.160 | 161,932 |
| 2024-05-01 | 3.240 | 3.240 | 3.130 | 3.130 | 3.130 | 619,008 |
| 2024-04-30 | 3.300 | 3.450 | 3.110 | 3.240 | 3.240 | 198,888 |
| 2024-04-29 | 3.280 | 3.350 | 3.210 | 3.300 | 3.300 | 236,831 |
| 2024-04-28 | 3.550 | 3.550 | 3.250 | 3.280 | 3.280 | 248,112 |
| 2024-04-24 | 3.650 | 3.670 | 3.420 | 3.550 | 3.550 | 245,954 |
| 2024-04-23 | 3.760 | 3.800 | 3.600 | 3.650 | 3.650 | 156,152 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.