Egypt for Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.640	2.670	2.570	2.600	2.600	145,300
2023-08-01	2.680	2.680	2.620	2.640	2.640	126,207
2023-07-31	2.680	2.790	2.670	2.680	2.680	413,344
2023-07-30	2.640	2.770	2.600	2.680	2.680	619,621
2023-07-27	2.640	2.660	2.560	2.640	2.640	206,113
2023-07-26	2.640	2.640	2.580	2.640	2.640	60,781
2023-07-25	2.680	2.690	2.590	2.640	2.640	174,832
2023-07-24	2.680	2.720	2.630	2.680	2.680	104,136
2023-07-19	2.680	2.700	2.640	2.680	2.680	95,230
2023-07-18	2.610	2.720	2.580	2.680	2.680	140,822
2023-07-17	2.620	2.670	2.580	2.610	2.610	116,946
2023-07-16	2.540	2.690	2.530	2.620	2.620	177,145
2023-07-13	2.540	2.570	2.500	2.540	2.540	105,377
2023-07-12	2.540	2.580	2.510	2.540	2.540	72,636
2023-07-11	2.520	2.580	2.500	2.540	2.540	124,410
2023-07-10	2.520	2.560	2.460	2.520	2.520	84,005
2023-07-09	2.740	2.740	2.440	2.520	2.520	214,432
2023-07-06	2.740	2.750	2.640	2.740	2.740	105,952
2023-07-05	2.720	2.770	2.700	2.740	2.740	145,026
2023-07-04	2.700	2.750	2.690	2.720	2.720	227,263
2023-06-26	2.700	2.740	2.690	2.700	2.700	58,070
2023-06-25	2.710	2.800	2.670	2.700	2.700	219,275
2023-06-22	2.770	2.800	2.700	2.710	2.710	216,405
2023-06-21	2.880	2.930	2.760	2.770	2.770	346,616
2023-06-20	2.890	2.960	2.860	2.880	2.880	319,277
2023-06-19	2.950	3.000	2.850	2.890	2.890	448,984
2023-06-18	2.940	3.030	2.900	2.950	2.950	575,780
2023-06-15	2.970	3.030	2.920	2.940	2.940	347,277
2023-06-14	3.020	3.100	2.950	2.970	2.970	664,435
2023-06-13	3.000	3.090	2.970	3.020	3.020	727,308
2023-06-12	3.040	3.060	2.970	3.000	3.000	114,175
2023-06-11	2.950	3.060	2.890	3.040	3.040	492,450
2023-06-08	2.990	3.070	2.920	2.950	2.950	228,633
2023-06-07	3.010	3.070	2.960	2.990	2.990	453,612
2023-06-06	2.950	3.100	2.950	3.010	3.010	680,560
2023-06-05	3.110	3.140	2.940	2.950	2.950	1,139,448
2023-06-04	3.040	3.320	3.040	3.110	3.110	2,249,047
2023-06-01	2.910	3.160	2.900	3.040	3.040	2,467,653
2023-05-31	2.840	3.000	2.800	2.910	2.910	1,714,321
2023-05-30	2.740	2.920	2.720	2.840	2.840	1,244,652
2023-05-29	2.780	2.820	2.720	2.740	2.740	282,548
2023-05-28	2.650	2.850	2.650	2.780	2.780	917,770
2023-05-25	2.510	2.730	2.480	2.650	2.650	1,052,545
2023-05-24	2.450	2.540	2.450	2.510	2.510	268,370
2023-05-23	2.400	2.470	2.400	2.450	2.450	522,797
2023-05-22	2.420	2.510	2.390	2.400	2.400	241,683
2023-05-21	2.410	2.460	2.400	2.420	2.420	173,657
2023-05-18	2.420	2.440	2.380	2.410	2.410	131,471
2023-05-17	2.530	2.540	2.400	2.420	2.420	267,130
2023-05-16	2.530	2.530	2.450	2.530	2.530	116,107
2023-05-15	2.560	2.580	2.500	2.530	2.530	195,650
2023-05-14	2.550	2.590	2.510	2.560	2.560	138,576
2023-05-11	2.550	2.620	2.520	2.550	2.550	101,523
2023-05-10	2.640	2.640	2.520	2.550	2.550	136,891
2023-05-09	2.510	2.690	2.510	2.640	2.640	425,855
2023-05-08	2.510	2.580	2.510	2.510	2.510	101,356
2023-05-07	2.550	2.590	2.500	2.510	2.510	286,291
2023-05-03	2.580	2.630	2.480	2.550	2.550	164,285
2023-05-02	2.580	2.630	2.580	2.580	2.580	46,516
2023-05-01	2.680	2.720	2.580	2.580	2.580	231,439

← NewerPage 14 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.