Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3.270 | 3.330 | 3.240 | 3.260 | 3.260 | 195,354 |
| 2023-01-24 | 3.300 | 3.360 | 3.240 | 3.270 | 3.270 | 201,693 |
| 2023-01-23 | 3.430 | 3.510 | 3.290 | 3.300 | 3.300 | 367,083 |
| 2023-01-22 | 3.320 | 3.650 | 3.320 | 3.430 | 3.430 | 1,467,918 |
| 2023-01-19 | 3.310 | 3.400 | 3.270 | 3.320 | 3.320 | 443,470 |
| 2023-01-18 | 3.170 | 3.420 | 3.170 | 3.310 | 3.310 | 1,029,756 |
| 2023-01-17 | 3.090 | 3.240 | 3.090 | 3.170 | 3.170 | 262,811 |
| 2023-01-16 | 2.950 | 3.160 | 2.950 | 3.090 | 3.090 | 368,038 |
| 2023-01-15 | 3.010 | 3.090 | 2.950 | 2.950 | 2.950 | 247,061 |
| 2023-01-12 | 3.060 | 3.090 | 2.970 | 3.010 | 3.010 | 232,504 |
| 2023-01-11 | 3.160 | 3.250 | 3.030 | 3.060 | 3.060 | 354,332 |
| 2023-01-10 | 3.270 | 3.300 | 3.150 | 3.160 | 3.160 | 474,766 |
| 2023-01-09 | 3.320 | 3.410 | 3.250 | 3.270 | 3.270 | 464,071 |
| 2023-01-05 | 3.400 | 3.460 | 3.300 | 3.320 | 3.320 | 585,437 |
| 2023-01-04 | 3.480 | 3.580 | 3.250 | 3.400 | 3.400 | 811,030 |
| 2023-01-03 | 3.390 | 3.550 | 3.390 | 3.480 | 3.480 | 1,262,018 |
| 2023-01-02 | 3.220 | 3.470 | 3.220 | 3.390 | 3.390 | 1,164,927 |
| 2022-12-29 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 244,754 |
| 2022-12-28 | 3.200 | 3.240 | 3.190 | 3.200 | 3.200 | 180,320 |
| 2022-12-27 | 3.170 | 3.270 | 3.170 | 3.200 | 3.200 | 509,659 |
| 2022-12-26 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 300,335 |
| 2022-12-25 | 3.230 | 3.240 | 3.130 | 3.150 | 3.150 | 370,535 |
| 2022-12-22 | 3.220 | 3.350 | 3.220 | 3.230 | 3.230 | 834,617 |
| 2022-12-21 | 3.220 | 3.300 | 3.200 | 3.220 | 3.220 | 543,282 |
| 2022-12-20 | 3.190 | 3.370 | 3.170 | 3.220 | 3.220 | 1,317,776 |
| 2022-12-19 | 3.180 | 3.280 | 3.170 | 3.190 | 3.190 | 962,308 |
| 2022-12-18 | 3.160 | 3.230 | 3.150 | 3.180 | 3.180 | 302,059 |
| 2022-12-15 | 3.250 | 3.300 | 3.150 | 3.160 | 3.160 | 579,610 |
| 2022-12-14 | 3.240 | 3.310 | 3.220 | 3.250 | 3.250 | 480,689 |
| 2022-12-13 | 3.150 | 3.310 | 3.150 | 3.240 | 3.240 | 1,072,722 |
| 2022-12-12 | 3.190 | 3.290 | 3.140 | 3.150 | 3.150 | 675,715 |
| 2022-12-11 | 3.140 | 3.260 | 3.140 | 3.190 | 3.190 | 326,325 |
| 2022-12-08 | 3.130 | 3.200 | 3.120 | 3.140 | 3.140 | 143,394 |
| 2022-12-07 | 3.020 | 3.280 | 3.020 | 3.130 | 3.130 | 1,128,097 |
| 2022-12-06 | 3.010 | 3.050 | 2.970 | 3.020 | 3.020 | 309,800 |
| 2022-12-05 | 3.110 | 3.130 | 2.970 | 3.010 | 3.010 | 219,839 |
| 2022-12-04 | 3.040 | 3.180 | 3.040 | 3.110 | 3.110 | 450,998 |
| 2022-12-01 | 3.020 | 3.100 | 3.020 | 3.040 | 3.040 | 306,074 |
| 2022-11-30 | 2.940 | 3.130 | 2.940 | 3.020 | 3.020 | 1,105,400 |
| 2022-11-29 | 2.940 | 2.980 | 2.930 | 2.940 | 2.940 | 143,483 |
| 2022-11-28 | 2.930 | 2.980 | 2.920 | 2.940 | 2.940 | 194,827 |
| 2022-11-27 | 2.930 | 3.000 | 2.900 | 2.930 | 2.930 | 410,737 |
| 2022-11-24 | 2.950 | 2.970 | 2.900 | 2.930 | 2.930 | 213,745 |
| 2022-11-23 | 2.980 | 2.990 | 2.940 | 2.950 | 2.950 | 102,653 |
| 2022-11-22 | 2.920 | 3.080 | 2.920 | 2.980 | 2.980 | 526,391 |
| 2022-11-21 | 2.940 | 3.000 | 2.910 | 2.920 | 2.920 | 421,962 |
| 2022-11-20 | 2.950 | 3.000 | 2.920 | 2.940 | 2.940 | 168,585 |
| 2022-11-17 | 2.920 | 3.040 | 2.920 | 2.950 | 2.950 | 514,649 |
| 2022-11-16 | 2.800 | 2.940 | 2.800 | 2.920 | 2.920 | 592,708 |
| 2022-11-15 | 2.780 | 2.820 | 2.770 | 2.800 | 2.800 | 162,283 |
| 2022-11-14 | 2.860 | 2.880 | 2.740 | 2.780 | 2.780 | 532,499 |
| 2022-11-13 | 2.840 | 2.910 | 2.830 | 2.860 | 2.860 | 242,447 |
| 2022-11-10 | 2.790 | 2.880 | 2.780 | 2.840 | 2.840 | 288,614 |
| 2022-11-09 | 2.790 | 2.850 | 2.710 | 2.790 | 2.790 | 103,982 |
| 2022-11-08 | 2.820 | 2.890 | 2.790 | 2.790 | 2.790 | 179,671 |
| 2022-11-07 | 2.810 | 2.870 | 2.800 | 2.820 | 2.820 | 463,805 |
| 2022-11-06 | 2.820 | 2.850 | 2.800 | 2.810 | 2.810 | 120,286 |
| 2022-11-03 | 2.910 | 2.910 | 2.800 | 2.820 | 2.820 | 154,008 |
| 2022-11-02 | 2.930 | 3.040 | 2.870 | 2.910 | 2.910 | 201,146 |
| 2022-11-01 | 2.800 | 3.000 | 2.800 | 2.930 | 2.930 | 324,692 |
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.