Egypt for Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	2.760	2.980	2.760	2.930	2.930	946,735
2022-08-04	2.680	2.780	2.630	2.760	2.760	398,955
2022-08-03	2.650	2.800	2.650	2.680	2.680	428,082
2022-08-02	2.650	2.690	2.550	2.650	2.650	217,091
2022-08-01	2.760	2.790	2.600	2.650	2.650	224,589
2022-07-31	2.720	2.830	2.720	2.760	2.760	296,899
2022-07-28	2.750	2.790	2.700	2.720	2.720	271,034
2022-07-27	2.760	2.880	2.740	2.750	2.750	575,739
2022-07-26	2.790	2.850	2.730	2.760	2.760	346,959
2022-07-25	2.810	2.900	2.780	2.790	2.790	718,466
2022-07-24	2.700	2.840	2.700	2.810	2.810	519,111
2022-07-21	2.640	2.770	2.580	2.700	2.700	501,202
2022-07-20	2.640	2.680	2.570	2.640	2.640	106,401
2022-07-19	2.510	2.660	2.510	2.640	2.640	246,097
2022-07-18	2.510	2.580	2.510	2.510	2.510	61,692
2022-07-17	2.510	2.580	2.480	2.510	2.510	59,238
2022-07-07	2.520	2.580	2.480	2.510	2.510	296,169
2022-07-06	2.500	2.540	2.350	2.520	2.520	149,727
2022-07-05	2.500	2.500	2.370	2.500	2.500	108,118
2022-07-04	2.500	2.550	2.360	2.500	2.500	99,497
2022-07-03	2.530	2.620	2.470	2.500	2.500	187,382
2022-06-29	2.540	2.590	2.500	2.530	2.530	159,417
2022-06-28	2.570	2.600	2.420	2.540	2.540	329,119
2022-06-27	2.750	2.770	2.530	2.570	2.570	642,334
2022-06-26	2.770	2.840	2.710	2.750	2.750	175,785
2022-06-23	2.840	2.840	2.760	2.770	2.770	159,619
2022-06-22	2.930	2.930	2.830	2.840	2.840	128,974
2022-06-21	2.890	2.990	2.890	2.930	2.930	194,393
2022-06-20	2.900	2.950	2.870	2.890	2.890	315,328
2022-06-19	2.980	3.000	2.880	2.900	2.900	336,828
2022-06-16	3.010	3.080	2.950	2.980	2.980	426,973
2022-06-15	2.980	3.110	2.980	3.010	3.010	988,439
2022-06-14	2.880	3.000	2.850	2.980	2.980	929,668
2022-06-13	2.960	3.000	2.860	2.880	2.880	391,563
2022-06-12	3.040	3.040	2.930	2.960	2.960	520,630
2022-06-09	3.100	3.160	3.000	3.040	3.040	306,233
2022-06-08	3.000	3.140	3.000	3.100	3.100	473,465
2022-06-07	2.900	3.140	2.800	3.000	3.000	1,749,985
2022-06-06	2.900	2.900	2.820	2.900	2.900	91,882
2022-06-05	2.900	2.910	2.820	2.900	2.900	103,225
2022-06-02	2.900	2.950	2.800	2.900	2.900	96,232
2022-06-01	2.900	2.960	2.860	2.900	2.900	50,006
2022-05-31	3.040	3.040	2.870	2.900	2.900	124,172
2022-05-30	3.040	3.040	2.850	3.040	3.040	102,367
2022-05-29	3.040	3.040	2.820	3.040	3.040	44,843
2022-05-26	3.040	3.040	2.750	3.040	3.040	43,742
2022-05-25	3.040	3.040	2.860	3.040	3.040	76,156
2022-05-24	3.040	3.120	2.990	3.040	3.040	67,250
2022-05-23	3.150	3.170	3.000	3.040	3.040	146,253
2022-05-22	3.150	3.170	3.100	3.150	3.150	74,773
2022-05-19	3.150	3.150	3.010	3.150	3.150	77,951
2022-05-18	3.150	3.200	3.100	3.150	3.150	72,001
2022-05-17	3.120	3.200	3.010	3.150	3.150	334,387
2022-05-16	3.120	3.120	3.030	3.120	3.120	61,887
2022-05-15	3.120	3.140	3.040	3.120	3.120	84,351
2022-05-12	3.280	3.280	3.060	3.120	3.120	115,006
2022-05-11	3.280	3.280	3.150	3.280	3.280	78,936
2022-05-10	3.280	3.300	3.170	3.280	3.280	66,796
2022-05-09	3.350	3.400	3.250	3.280	3.280	105,702
2022-05-08	3.360	3.390	3.250	3.350	3.350	100,725

← NewerPage 18 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.