Egypt for Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	2.770	2.800	2.680	2.680	2.680	164,292
2023-04-27	2.670	2.800	2.660	2.770	2.770	478,944
2023-04-26	2.610	2.700	2.600	2.670	2.670	299,157
2023-04-19	2.660	2.680	2.600	2.610	2.610	226,898
2023-04-18	2.660	2.660	2.620	2.660	2.660	30,971
2023-04-13	2.660	2.700	2.630	2.660	2.660	64,815
2023-04-12	2.740	2.750	2.640	2.660	2.660	134,673
2023-04-11	2.670	2.780	2.670	2.740	2.740	174,708
2023-04-10	2.770	2.770	2.600	2.670	2.670	120,538
2023-04-09	2.770	2.800	2.630	2.770	2.770	39,867
2023-04-06	2.770	2.820	2.740	2.770	2.770	85,026
2023-04-05	2.700	2.880	2.700	2.770	2.770	549,093
2023-04-04	2.590	2.730	2.580	2.700	2.700	627,552
2023-04-03	2.500	2.600	2.500	2.590	2.590	117,562
2023-04-02	2.500	2.550	2.470	2.500	2.500	78,778
2023-03-30	2.590	2.600	2.460	2.500	2.500	164,473
2023-03-29	2.590	2.630	2.560	2.590	2.590	73,059
2023-03-28	2.690	2.690	2.550	2.590	2.590	123,150
2023-03-27	2.690	2.750	2.600	2.690	2.690	83,402
2023-03-26	2.680	2.730	2.630	2.690	2.690	320,598
2023-03-23	2.530	2.700	2.530	2.680	2.680	458,849
2023-03-22	2.550	2.650	2.530	2.530	2.530	166,494
2023-03-21	2.550	2.690	2.520	2.550	2.550	300,603
2023-03-20	2.310	2.590	2.310	2.550	2.550	286,033
2023-03-19	2.230	2.340	2.120	2.310	2.310	172,732
2023-03-16	2.160	2.300	2.040	2.230	2.230	257,155
2023-03-15	2.540	2.730	2.040	2.160	2.160	515,074
2023-03-14	2.530	2.650	2.450	2.540	2.540	210,625
2023-03-13	2.790	2.810	2.500	2.530	2.530	283,306
2023-03-12	2.910	2.930	2.740	2.790	2.790	254,981
2023-03-09	2.890	2.960	2.880	2.910	2.910	382,218
2023-03-08	2.790	2.930	2.760	2.890	2.890	421,850
2023-03-07	2.830	2.880	2.770	2.790	2.790	224,648
2023-03-06	2.850	2.910	2.830	2.830	2.830	169,204
2023-03-05	2.870	2.920	2.800	2.850	2.850	461,284
2023-03-02	2.920	2.970	2.860	2.870	2.870	267,416
2023-03-01	2.900	2.980	2.900	2.920	2.920	592,578
2023-02-28	2.920	2.950	2.860	2.900	2.900	316,465
2023-02-27	3.000	3.070	2.900	2.920	2.920	505,510
2023-02-26	2.900	3.080	2.900	3.000	3.000	785,606
2023-02-23	2.890	2.950	2.840	2.900	2.900	110,511
2023-02-22	3.020	3.090	2.830	2.890	2.890	404,506
2023-02-21	2.960	3.060	2.900	3.020	3.020	386,326
2023-02-20	2.990	3.140	2.920	2.960	2.960	600,644
2023-02-19	2.890	3.140	2.890	2.990	2.990	215,311
2023-02-16	2.970	3.010	2.860	2.890	2.890	164,629
2023-02-15	2.970	3.030	2.930	2.970	2.970	90,581
2023-02-14	2.940	3.040	2.920	2.970	2.970	211,912
2023-02-13	2.960	3.040	2.870	2.940	2.940	151,939
2023-02-12	2.890	3.000	2.850	2.960	2.960	351,877
2023-02-09	2.840	2.950	2.800	2.890	2.890	225,006
2023-02-08	2.840	2.860	2.780	2.840	2.840	242,278
2023-02-07	2.740	2.890	2.740	2.840	2.840	243,622
2023-02-06	2.790	2.830	2.710	2.740	2.740	248,166
2023-02-05	2.960	2.960	2.660	2.790	2.790	509,106
2023-02-02	3.030	3.110	2.910	2.960	2.960	352,819
2023-02-01	2.990	3.080	2.980	3.030	3.030	146,827
2023-01-31	3.090	3.120	2.990	2.990	2.990	378,380
2023-01-30	3.210	3.260	3.050	3.090	3.090	704,660
2023-01-29	3.260	3.340	3.190	3.210	3.210	663,550

← NewerPage 15 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.