Egypt for Poultry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	4.150	4.320	4.090	4.210	4.210	1,339,162
2023-10-26	4.300	4.380	4.130	4.150	4.150	1,050,485
2023-10-25	4.410	4.630	4.250	4.300	4.300	2,285,461
2023-10-24	4.340	4.660	4.260	4.410	4.410	2,973,704
2023-10-23	4.430	4.700	4.260	4.340	4.340	3,174,734
2023-10-22	3.870	4.600	3.870	4.430	4.430	4,054,835
2023-10-19	3.840	4.080	3.840	3.870	3.870	2,151,931
2023-10-18	3.710	3.970	3.710	3.840	3.840	1,673,365
2023-10-17	3.720	3.770	3.690	3.710	3.710	610,109
2023-10-16	3.840	3.890	3.700	3.720	3.720	1,114,863
2023-10-15	3.860	3.950	3.830	3.840	3.840	663,439
2023-10-12	3.860	3.980	3.850	3.860	3.860	786,036
2023-10-11	3.840	4.040	3.840	3.860	3.860	1,465,510
2023-10-10	3.830	3.990	3.810	3.840	3.840	1,185,358
2023-10-09	3.730	3.890	3.700	3.830	3.830	618,900
2023-10-08	3.950	4.000	3.500	3.730	3.730	596,681
2023-10-04	3.900	4.040	3.900	3.950	3.950	728,876
2023-10-03	3.780	4.180	3.750	3.900	3.900	2,018,881
2023-10-02	3.850	3.930	3.710	3.780	3.780	396,293
2023-10-01	3.820	3.970	3.730	3.850	3.850	668,157
2023-09-27	3.920	3.970	3.770	3.820	3.820	425,293
2023-09-26	4.050	4.120	3.870	3.920	3.920	673,896
2023-09-25	4.090	4.160	4.020	4.050	4.050	525,721
2023-09-24	4.190	4.240	4.070	4.090	4.090	938,035
2023-09-21	4.150	4.280	4.120	4.190	4.190	546,668
2023-09-20	4.310	4.400	4.100	4.150	4.150	1,000,823
2023-09-19	4.430	4.580	4.280	4.310	4.310	2,647,533
2023-09-18	4.190	4.500	4.190	4.430	4.430	3,655,807
2023-09-17	4.200	4.350	4.160	4.190	4.190	1,429,756
2023-09-14	4.290	4.440	4.190	4.200	4.200	1,524,001
2023-09-13	4.280	4.420	4.120	4.290	4.290	1,956,606
2023-09-12	4.420	4.560	4.240	4.280	4.280	2,035,107
2023-09-11	4.170	4.650	4.030	4.420	4.420	4,826,198
2023-09-10	4.300	4.430	4.120	4.170	4.170	2,357,390
2023-09-07	3.730	4.450	3.730	4.300	4.300	4,770,912
2023-09-06	3.900	3.970	3.640	3.730	3.730	1,346,125
2023-09-05	4.120	4.240	3.850	3.900	3.900	1,869,412
2023-09-04	4.280	4.350	4.050	4.120	4.120	2,769,747
2023-09-03	4.540	4.700	4.100	4.280	4.280	2,971,684
2023-08-31	4.500	4.780	4.490	4.540	4.540	3,838,532
2023-08-30	4.330	4.900	4.140	4.500	4.500	7,172,429
2023-08-29	3.610	4.330	3.510	4.330	4.330	8,098,937
2023-08-28	3.340	4.000	3.340	3.610	3.610	6,173,820
2023-08-27	2.790	3.340	2.790	3.340	3.340	3,391,661
2023-08-24	2.700	2.810	2.660	2.790	2.790	264,958
2023-08-23	2.710	2.770	2.660	2.700	2.700	229,999
2023-08-22	2.750	2.810	2.700	2.710	2.710	209,669
2023-08-21	2.730	2.870	2.720	2.750	2.750	320,941
2023-08-20	2.790	2.800	2.700	2.730	2.730	160,096
2023-08-17	2.810	2.860	2.750	2.790	2.790	176,850
2023-08-16	2.770	2.900	2.770	2.810	2.810	692,596
2023-08-15	2.650	2.870	2.650	2.770	2.770	778,375
2023-08-14	2.680	2.680	2.610	2.650	2.650	305,373
2023-08-13	2.680	2.680	2.620	2.680	2.680	105,862
2023-08-10	2.680	2.680	2.600	2.680	2.680	86,800
2023-08-09	2.680	2.680	2.630	2.680	2.680	77,273
2023-08-08	2.670	2.720	2.640	2.680	2.680	122,283
2023-08-07	2.600	2.690	2.600	2.670	2.670	164,371
2023-08-06	2.600	2.630	2.580	2.600	2.600	81,572
2023-08-03	2.600	2.620	2.580	2.600	2.600	33,172

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.