Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.830 | 3.950 | 3.710 | 3.760 | 3.760 | 125,517 |
| 2024-04-21 | 3.760 | 3.900 | 3.760 | 3.830 | 3.830 | 264,638 |
| 2024-04-18 | 3.980 | 4.100 | 3.710 | 3.760 | 3.760 | 437,286 |
| 2024-04-17 | 3.910 | 3.990 | 3.910 | 3.980 | 3.980 | 375,613 |
| 2024-04-16 | 3.800 | 3.930 | 3.800 | 3.910 | 3.910 | 444,300 |
| 2024-04-15 | 3.730 | 3.800 | 3.700 | 3.800 | 3.800 | 224,182 |
| 2024-04-08 | 3.730 | 3.750 | 3.700 | 3.730 | 3.730 | 102,759 |
| 2024-04-07 | 3.710 | 3.830 | 3.700 | 3.730 | 3.730 | 293,785 |
| 2024-04-04 | 3.710 | 3.780 | 3.680 | 3.710 | 3.710 | 224,313 |
| 2024-04-03 | 3.720 | 3.790 | 3.680 | 3.710 | 3.710 | 178,812 |
| 2024-04-02 | 3.620 | 3.750 | 3.610 | 3.720 | 3.720 | 286,185 |
| 2024-04-01 | 3.560 | 3.670 | 3.500 | 3.620 | 3.620 | 347,581 |
| 2024-03-31 | 3.800 | 3.820 | 3.400 | 3.560 | 3.560 | 130,430 |
| 2024-03-28 | 3.800 | 3.900 | 3.730 | 3.800 | 3.800 | 75,407 |
| 2024-03-27 | 3.960 | 3.990 | 3.750 | 3.800 | 3.800 | 155,447 |
| 2024-03-26 | 4.020 | 4.110 | 3.900 | 3.960 | 3.960 | 149,050 |
| 2024-03-25 | 4.020 | 4.200 | 3.960 | 4.020 | 4.020 | 154,063 |
| 2024-03-24 | 3.840 | 4.170 | 3.840 | 4.020 | 4.020 | 432,503 |
| 2024-03-21 | 3.900 | 4.000 | 3.300 | 3.840 | 3.840 | 180,678 |
| 2024-03-20 | 3.720 | 4.000 | 3.720 | 3.900 | 3.900 | 188,792 |
| 2024-03-19 | 4.030 | 4.140 | 3.610 | 3.720 | 3.720 | 257,508 |
| 2024-03-18 | 4.530 | 4.530 | 4.000 | 4.030 | 4.030 | 283,882 |
| 2024-03-17 | 4.430 | 4.700 | 4.430 | 4.530 | 4.530 | 152,413 |
| 2024-03-14 | 4.400 | 4.560 | 4.350 | 4.430 | 4.430 | 115,669 |
| 2024-03-13 | 4.690 | 4.750 | 4.350 | 4.400 | 4.400 | 208,922 |
| 2024-03-12 | 4.700 | 5.000 | 4.620 | 4.690 | 4.690 | 559,824 |
| 2024-03-11 | 4.710 | 4.850 | 4.610 | 4.700 | 4.700 | 220,447 |
| 2024-03-10 | 4.620 | 4.840 | 4.620 | 4.710 | 4.710 | 214,403 |
| 2024-03-07 | 4.760 | 4.850 | 4.510 | 4.620 | 4.620 | 216,413 |
| 2024-03-06 | 4.930 | 5.000 | 4.720 | 4.760 | 4.760 | 502,667 |
| 2024-03-05 | 4.770 | 5.150 | 4.770 | 4.930 | 4.930 | 1,121,706 |
| 2024-03-04 | 4.680 | 4.800 | 4.680 | 4.770 | 4.770 | 255,824 |
| 2024-03-03 | 4.650 | 4.830 | 4.620 | 4.680 | 4.680 | 464,651 |
| 2024-02-29 | 4.930 | 4.970 | 4.600 | 4.650 | 4.650 | 707,550 |
| 2024-02-28 | 5.060 | 5.150 | 4.820 | 4.930 | 4.930 | 534,060 |
| 2024-02-27 | 5.050 | 5.240 | 5.050 | 5.060 | 5.060 | 691,347 |
| 2024-02-26 | 5.100 | 5.220 | 5.050 | 5.050 | 5.050 | 914,182 |
| 2024-02-25 | 5.560 | 5.560 | 5.010 | 5.100 | 5.100 | 1,066,039 |
| 2024-02-22 | 5.710 | 5.960 | 5.530 | 5.560 | 5.560 | 2,524,584 |
| 2024-02-21 | 5.500 | 5.890 | 5.500 | 5.710 | 5.710 | 4,365,511 |
| 2024-02-20 | 5.340 | 5.600 | 5.340 | 5.500 | 5.500 | 2,253,498 |
| 2024-02-19 | 5.160 | 5.530 | 5.160 | 5.340 | 5.340 | 2,331,717 |
| 2024-02-18 | 5.140 | 5.300 | 5.140 | 5.160 | 5.160 | 738,206 |
| 2024-02-15 | 5.130 | 5.210 | 5.120 | 5.140 | 5.140 | 420,148 |
| 2024-02-14 | 5.080 | 5.180 | 5.080 | 5.130 | 5.130 | 389,644 |
| 2024-02-13 | 5.080 | 5.140 | 5.050 | 5.080 | 5.080 | 392,903 |
| 2024-02-12 | 5.050 | 5.190 | 5.000 | 5.080 | 5.080 | 273,606 |
| 2024-02-11 | 5.090 | 5.250 | 5.020 | 5.050 | 5.050 | 607,959 |
| 2024-02-08 | 5.100 | 5.270 | 5.060 | 5.090 | 5.090 | 658,743 |
| 2024-02-07 | 4.990 | 5.380 | 4.990 | 5.100 | 5.100 | 1,153,027 |
| 2024-02-06 | 5.090 | 5.200 | 4.940 | 4.990 | 4.990 | 808,753 |
| 2024-02-05 | 5.030 | 5.250 | 5.030 | 5.090 | 5.090 | 623,792 |
| 2024-02-04 | 5.100 | 5.180 | 5.010 | 5.030 | 5.030 | 360,011 |
| 2024-02-01 | 5.060 | 5.180 | 4.880 | 5.100 | 5.100 | 474,385 |
| 2024-01-31 | 5.400 | 5.520 | 5.040 | 5.060 | 5.060 | 717,702 |
| 2024-01-30 | 5.310 | 5.540 | 5.310 | 5.400 | 5.400 | 1,307,862 |
| 2024-01-29 | 5.360 | 5.420 | 5.260 | 5.310 | 5.310 | 460,706 |
| 2024-01-28 | 5.310 | 5.490 | 5.310 | 5.360 | 5.360 | 568,371 |
| 2024-01-24 | 5.330 | 5.550 | 5.300 | 5.310 | 5.310 | 677,306 |
| 2024-01-23 | 5.360 | 5.440 | 5.300 | 5.330 | 5.330 | 484,529 |
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.