Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 2.800 | 2.850 | 2.770 | 2.800 | 2.800 | 68,021 |
| 2022-10-30 | 2.880 | 2.940 | 2.800 | 2.800 | 2.800 | 208,742 |
| 2022-10-27 | 2.920 | 2.990 | 2.860 | 2.880 | 2.880 | 240,681 |
| 2022-10-26 | 2.920 | 2.940 | 2.910 | 2.920 | 2.920 | 72,515 |
| 2022-10-25 | 2.980 | 3.000 | 2.900 | 2.920 | 2.920 | 226,606 |
| 2022-10-24 | 3.020 | 3.100 | 2.970 | 2.980 | 2.980 | 440,402 |
| 2022-10-23 | 2.970 | 3.040 | 2.940 | 3.020 | 3.020 | 190,537 |
| 2022-10-20 | 2.950 | 3.000 | 2.940 | 2.970 | 2.970 | 259,687 |
| 2022-10-19 | 2.960 | 3.080 | 2.930 | 2.950 | 2.950 | 473,220 |
| 2022-10-18 | 2.990 | 3.000 | 2.920 | 2.960 | 2.960 | 111,928 |
| 2022-10-17 | 3.010 | 3.040 | 2.970 | 2.990 | 2.990 | 265,890 |
| 2022-10-16 | 2.980 | 3.100 | 2.980 | 3.010 | 3.010 | 273,133 |
| 2022-10-13 | 2.970 | 3.060 | 2.970 | 2.980 | 2.980 | 525,044 |
| 2022-10-12 | 3.070 | 3.070 | 2.900 | 2.970 | 2.970 | 116,044 |
| 2022-10-11 | 3.070 | 3.140 | 2.950 | 3.070 | 3.070 | 98,173 |
| 2022-10-10 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 106,088 |
| 2022-10-09 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 50,145 |
| 2022-10-05 | 3.150 | 3.220 | 3.050 | 3.100 | 3.100 | 368,811 |
| 2022-10-04 | 3.070 | 3.220 | 3.070 | 3.150 | 3.150 | 237,609 |
| 2022-10-03 | 3.100 | 3.210 | 3.060 | 3.070 | 3.070 | 109,141 |
| 2022-10-02 | 3.190 | 3.230 | 3.070 | 3.100 | 3.100 | 218,667 |
| 2022-09-29 | 3.230 | 3.250 | 3.120 | 3.190 | 3.190 | 448,856 |
| 2022-09-28 | 3.150 | 3.360 | 3.070 | 3.230 | 3.230 | 769,546 |
| 2022-09-27 | 3.170 | 3.270 | 3.130 | 3.150 | 3.150 | 182,713 |
| 2022-09-26 | 3.160 | 3.240 | 3.160 | 3.170 | 3.170 | 157,138 |
| 2022-09-25 | 3.110 | 3.230 | 3.050 | 3.160 | 3.160 | 234,232 |
| 2022-09-22 | 3.090 | 3.170 | 3.020 | 3.110 | 3.110 | 185,316 |
| 2022-09-21 | 3.140 | 3.180 | 3.070 | 3.090 | 3.090 | 113,730 |
| 2022-09-20 | 3.160 | 3.190 | 3.060 | 3.140 | 3.140 | 207,350 |
| 2022-09-19 | 3.110 | 3.170 | 3.000 | 3.160 | 3.160 | 336,857 |
| 2022-09-18 | 3.360 | 3.400 | 3.070 | 3.110 | 3.110 | 548,787 |
| 2022-09-15 | 3.310 | 3.440 | 3.300 | 3.360 | 3.360 | 657,708 |
| 2022-09-14 | 3.360 | 3.460 | 3.290 | 3.310 | 3.310 | 613,370 |
| 2022-09-13 | 3.380 | 3.450 | 3.340 | 3.360 | 3.360 | 607,112 |
| 2022-09-12 | 3.330 | 3.470 | 3.330 | 3.380 | 3.380 | 851,782 |
| 2022-09-11 | 3.260 | 3.450 | 3.260 | 3.330 | 3.330 | 965,813 |
| 2022-09-08 | 3.170 | 3.340 | 3.170 | 3.260 | 3.260 | 591,126 |
| 2022-09-07 | 3.220 | 3.250 | 3.150 | 3.170 | 3.170 | 198,955 |
| 2022-09-06 | 3.160 | 3.270 | 3.150 | 3.220 | 3.220 | 381,573 |
| 2022-09-05 | 3.150 | 3.260 | 3.110 | 3.160 | 3.160 | 436,767 |
| 2022-09-04 | 3.120 | 3.180 | 3.060 | 3.150 | 3.150 | 211,847 |
| 2022-09-01 | 3.250 | 3.250 | 3.100 | 3.120 | 3.120 | 268,864 |
| 2022-08-31 | 3.310 | 3.400 | 3.210 | 3.250 | 3.250 | 873,822 |
| 2022-08-30 | 3.250 | 3.380 | 3.240 | 3.310 | 3.310 | 582,761 |
| 2022-08-29 | 3.390 | 3.450 | 3.230 | 3.250 | 3.250 | 730,842 |
| 2022-08-28 | 3.400 | 3.580 | 3.350 | 3.390 | 3.390 | 1,178,150 |
| 2022-08-25 | 3.120 | 3.460 | 3.120 | 3.400 | 3.400 | 1,913,131 |
| 2022-08-24 | 3.120 | 3.220 | 3.110 | 3.120 | 3.120 | 564,882 |
| 2022-08-23 | 3.170 | 3.210 | 3.110 | 3.120 | 3.120 | 381,018 |
| 2022-08-22 | 3.180 | 3.270 | 3.150 | 3.170 | 3.170 | 511,082 |
| 2022-08-21 | 3.150 | 3.280 | 3.150 | 3.180 | 3.180 | 835,592 |
| 2022-08-18 | 3.100 | 3.200 | 3.080 | 3.150 | 3.150 | 497,822 |
| 2022-08-17 | 3.140 | 3.210 | 3.040 | 3.100 | 3.100 | 536,333 |
| 2022-08-16 | 3.140 | 3.250 | 3.120 | 3.140 | 3.140 | 674,730 |
| 2022-08-15 | 3.260 | 3.340 | 3.100 | 3.140 | 3.140 | 907,216 |
| 2022-08-14 | 3.050 | 3.390 | 3.050 | 3.260 | 3.260 | 1,980,547 |
| 2022-08-11 | 2.910 | 3.090 | 2.910 | 3.050 | 3.050 | 716,692 |
| 2022-08-10 | 2.890 | 3.010 | 2.880 | 2.910 | 2.910 | 369,756 |
| 2022-08-09 | 2.960 | 3.070 | 2.870 | 2.890 | 2.890 | 491,222 |
| 2022-08-08 | 2.930 | 3.140 | 2.930 | 2.960 | 2.960 | 1,126,246 |
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.