Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.360 | 5.440 | 5.300 | 5.330 | 5.330 | 484,529 |
| 2024-01-22 | 5.400 | 5.500 | 5.350 | 5.360 | 5.360 | 707,157 |
| 2024-01-21 | 5.420 | 5.540 | 5.380 | 5.400 | 5.400 | 3,459,368 |
| 2024-01-18 | 5.400 | 5.500 | 5.400 | 5.420 | 5.420 | 240,513 |
| 2024-01-17 | 5.540 | 5.650 | 5.390 | 5.400 | 5.400 | 926,035 |
| 2024-01-16 | 5.490 | 5.790 | 5.490 | 5.540 | 5.540 | 1,951,399 |
| 2024-01-15 | 5.360 | 5.600 | 5.360 | 5.490 | 5.490 | 1,480,837 |
| 2024-01-14 | 5.300 | 5.430 | 5.300 | 5.360 | 5.360 | 490,394 |
| 2024-01-11 | 5.330 | 5.420 | 5.300 | 5.300 | 5.300 | 829,547 |
| 2024-01-10 | 5.400 | 5.490 | 5.320 | 5.330 | 5.330 | 1,020,830 |
| 2024-01-09 | 5.410 | 5.530 | 5.360 | 5.400 | 5.400 | 353,064 |
| 2024-01-08 | 5.390 | 5.680 | 5.390 | 5.410 | 5.410 | 1,456,134 |
| 2024-01-04 | 5.370 | 5.570 | 5.360 | 5.390 | 5.390 | 958,207 |
| 2024-01-03 | 5.410 | 5.550 | 5.330 | 5.370 | 5.370 | 509,965 |
| 2024-01-02 | 5.340 | 5.460 | 5.340 | 5.410 | 5.410 | 719,853 |
| 2023-12-31 | 5.210 | 5.360 | 5.200 | 5.340 | 5.340 | 734,440 |
| 2023-12-28 | 5.210 | 5.400 | 5.190 | 5.210 | 5.210 | 874,354 |
| 2023-12-27 | 5.160 | 5.240 | 5.140 | 5.210 | 5.210 | 281,082 |
| 2023-12-26 | 5.200 | 5.290 | 5.150 | 5.160 | 5.160 | 697,128 |
| 2023-12-25 | 5.100 | 5.250 | 5.020 | 5.200 | 5.200 | 287,601 |
| 2023-12-24 | 5.180 | 5.280 | 5.020 | 5.100 | 5.100 | 152,934 |
| 2023-12-21 | 5.180 | 5.290 | 5.140 | 5.180 | 5.180 | 328,928 |
| 2023-12-20 | 5.280 | 5.390 | 5.150 | 5.180 | 5.180 | 543,792 |
| 2023-12-19 | 5.410 | 5.500 | 5.250 | 5.280 | 5.280 | 422,651 |
| 2023-12-18 | 5.540 | 5.600 | 5.370 | 5.410 | 5.410 | 729,345 |
| 2023-12-17 | 5.650 | 5.750 | 5.520 | 5.540 | 5.540 | 1,082,535 |
| 2023-12-14 | 5.670 | 5.850 | 5.640 | 5.650 | 5.650 | 569,781 |
| 2023-12-13 | 5.710 | 5.880 | 5.560 | 5.670 | 5.670 | 602,221 |
| 2023-12-12 | 5.810 | 5.950 | 5.650 | 5.710 | 5.710 | 494,772 |
| 2023-12-11 | 5.810 | 6.090 | 5.700 | 5.810 | 5.810 | 754,242 |
| 2023-12-10 | 5.900 | 6.200 | 5.760 | 5.810 | 5.810 | 1,045,171 |
| 2023-12-07 | 5.900 | 6.030 | 5.630 | 5.900 | 5.900 | 1,446,733 |
| 2023-12-06 | 5.440 | 6.240 | 5.440 | 5.900 | 5.900 | 3,315,275 |
| 2023-12-05 | 5.390 | 5.690 | 5.350 | 5.440 | 5.440 | 1,502,269 |
| 2023-12-04 | 5.250 | 5.400 | 5.200 | 5.390 | 5.390 | 756,859 |
| 2023-12-03 | 5.170 | 5.380 | 5.120 | 5.250 | 5.250 | 418,888 |
| 2023-11-30 | 5.240 | 5.290 | 5.150 | 5.170 | 5.170 | 358,635 |
| 2023-11-29 | 5.300 | 5.350 | 5.200 | 5.240 | 5.240 | 439,959 |
| 2023-11-28 | 5.300 | 5.370 | 5.100 | 5.300 | 5.300 | 674,121 |
| 2023-11-27 | 5.320 | 5.380 | 5.290 | 5.300 | 5.300 | 432,560 |
| 2023-11-26 | 5.310 | 5.400 | 5.300 | 5.320 | 5.320 | 892,221 |
| 2023-11-23 | 5.320 | 5.420 | 5.300 | 5.310 | 5.310 | 476,052 |
| 2023-11-22 | 5.350 | 5.460 | 5.310 | 5.320 | 5.320 | 730,469 |
| 2023-11-21 | 5.220 | 5.390 | 5.200 | 5.350 | 5.350 | 718,142 |
| 2023-11-20 | 5.310 | 5.370 | 5.210 | 5.220 | 5.220 | 903,196 |
| 2023-11-19 | 5.440 | 5.510 | 5.250 | 5.310 | 5.310 | 1,215,078 |
| 2023-11-16 | 5.550 | 5.600 | 5.390 | 5.440 | 5.440 | 1,918,681 |
| 2023-11-15 | 5.110 | 5.650 | 5.110 | 5.550 | 5.550 | 3,500,655 |
| 2023-11-14 | 5.010 | 5.240 | 5.010 | 5.110 | 5.110 | 1,480,000 |
| 2023-11-13 | 4.880 | 5.180 | 4.880 | 5.010 | 5.010 | 1,495,666 |
| 2023-11-12 | 4.950 | 5.050 | 4.870 | 4.880 | 4.880 | 812,350 |
| 2023-11-09 | 4.970 | 5.110 | 4.800 | 4.950 | 4.950 | 1,940,821 |
| 2023-11-08 | 5.130 | 5.300 | 4.950 | 4.970 | 4.970 | 2,095,128 |
| 2023-11-07 | 5.030 | 5.350 | 5.030 | 5.130 | 5.130 | 2,110,082 |
| 2023-11-06 | 5.040 | 5.250 | 4.920 | 5.030 | 5.030 | 2,114,069 |
| 2023-11-05 | 5.110 | 5.350 | 4.910 | 5.040 | 5.040 | 4,131,737 |
| 2023-11-02 | 4.260 | 5.110 | 4.260 | 5.110 | 5.110 | 7,184,324 |
| 2023-11-01 | 4.320 | 4.460 | 4.210 | 4.260 | 4.260 | 1,017,928 |
| 2023-10-31 | 4.410 | 4.500 | 4.310 | 4.320 | 4.320 | 1,531,301 |
| 2023-10-30 | 4.210 | 4.620 | 4.210 | 4.410 | 4.410 | 3,255,370 |
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.