Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.330 | 3.380 | 3.290 | 3.360 | 3.360 | 137,012 |
| 2022-04-27 | 3.330 | 3.330 | 3.250 | 3.330 | 3.330 | 57,921 |
| 2022-04-26 | 3.450 | 3.500 | 3.310 | 3.330 | 3.330 | 109,142 |
| 2022-04-21 | 3.250 | 3.520 | 3.250 | 3.450 | 3.450 | 426,312 |
| 2022-04-20 | 3.150 | 3.350 | 3.060 | 3.250 | 3.250 | 166,799 |
| 2022-04-19 | 3.150 | 3.200 | 3.050 | 3.150 | 3.150 | 63,157 |
| 2022-04-18 | 3.150 | 3.150 | 2.860 | 3.150 | 3.150 | 57,539 |
| 2022-04-17 | 3.350 | 3.350 | 2.880 | 3.150 | 3.150 | 185,778 |
| 2022-04-14 | 3.350 | 3.350 | 3.150 | 3.350 | 3.350 | 73,036 |
| 2022-04-13 | 3.420 | 3.450 | 3.250 | 3.350 | 3.350 | 97,291 |
| 2022-04-12 | 3.420 | 3.420 | 3.270 | 3.420 | 3.420 | 68,371 |
| 2022-04-11 | 3.420 | 3.420 | 3.200 | 3.420 | 3.420 | 80,144 |
| 2022-04-10 | 3.420 | 3.450 | 3.250 | 3.420 | 3.420 | 89,550 |
| 2022-04-07 | 3.530 | 3.530 | 3.370 | 3.420 | 3.420 | 92,018 |
| 2022-04-06 | 3.530 | 3.570 | 3.460 | 3.530 | 3.530 | 39,746 |
| 2022-04-05 | 3.470 | 3.690 | 3.470 | 3.530 | 3.530 | 88,333 |
| 2022-04-04 | 3.470 | 3.690 | 3.470 | 3.470 | 3.470 | 81,467 |
| 2022-04-03 | 3.470 | 3.630 | 3.470 | 3.470 | 3.470 | 47,578 |
| 2022-03-31 | 3.470 | 3.500 | 3.410 | 3.470 | 3.470 | 72,764 |
| 2022-03-30 | 3.530 | 3.630 | 3.400 | 3.470 | 3.470 | 138,940 |
| 2022-03-29 | 3.530 | 3.600 | 3.500 | 3.530 | 3.530 | 71,877 |
| 2022-03-28 | 3.670 | 3.730 | 3.490 | 3.530 | 3.530 | 180,224 |
| 2022-03-27 | 3.740 | 3.800 | 3.650 | 3.670 | 3.670 | 107,405 |
| 2022-03-24 | 3.800 | 3.830 | 3.720 | 3.740 | 3.740 | 179,800 |
| 2022-03-23 | 3.860 | 3.860 | 3.730 | 3.800 | 3.800 | 241,196 |
| 2022-03-22 | 3.860 | 4.060 | 3.840 | 3.860 | 3.860 | 739,053 |
| 2022-03-21 | 3.730 | 3.890 | 3.730 | 3.860 | 3.860 | 520,119 |
| 2022-03-20 | 3.700 | 3.830 | 3.700 | 3.730 | 3.730 | 229,402 |
| 2022-03-17 | 3.590 | 3.750 | 3.590 | 3.700 | 3.700 | 425,610 |
| 2022-03-16 | 3.430 | 3.620 | 3.430 | 3.590 | 3.590 | 138,243 |
| 2022-03-15 | 3.490 | 3.570 | 3.400 | 3.430 | 3.430 | 107,158 |
| 2022-03-14 | 3.520 | 3.630 | 3.440 | 3.490 | 3.490 | 100,112 |
| 2022-03-13 | 3.620 | 3.730 | 3.500 | 3.520 | 3.520 | 255,950 |
| 2022-03-10 | 3.670 | 3.780 | 3.600 | 3.620 | 3.620 | 183,067 |
| 2022-03-09 | 3.710 | 3.830 | 3.650 | 3.670 | 3.670 | 226,247 |
| 2022-03-08 | 3.710 | 3.860 | 3.660 | 3.710 | 3.710 | 476,628 |
| 2022-03-07 | 3.630 | 3.890 | 3.570 | 3.710 | 3.710 | 1,001,728 |
| 2022-03-06 | 3.560 | 3.660 | 3.550 | 3.630 | 3.630 | 439,331 |
| 2022-03-03 | 3.480 | 3.580 | 3.480 | 3.560 | 3.560 | 276,249 |
| 2022-03-02 | 3.500 | 3.520 | 3.400 | 3.480 | 3.480 | 194,022 |
| 2022-03-01 | 3.350 | 3.520 | 3.350 | 3.500 | 3.500 | 338,196 |
| 2022-02-28 | 3.470 | 3.470 | 3.330 | 3.350 | 3.350 | 210,522 |
| 2022-02-27 | 3.340 | 3.540 | 3.340 | 3.470 | 3.470 | 298,470 |
| 2022-02-24 | 3.830 | 3.830 | 3.220 | 3.340 | 3.340 | 617,567 |
| 2022-02-23 | 3.690 | 3.860 | 3.690 | 3.830 | 3.830 | 276,398 |
| 2022-02-22 | 3.750 | 3.750 | 3.560 | 3.690 | 3.690 | 271,587 |
| 2022-02-21 | 3.740 | 3.810 | 3.700 | 3.750 | 3.750 | 435,333 |
| 2022-02-20 | 3.880 | 3.880 | 3.710 | 3.740 | 3.740 | 663,922 |
| 2022-02-17 | 3.850 | 3.970 | 3.850 | 3.880 | 3.880 | 514,723 |
| 2022-02-16 | 3.820 | 3.990 | 3.820 | 3.850 | 3.850 | 334,884 |
| 2022-02-15 | 3.680 | 3.900 | 3.680 | 3.820 | 3.820 | 250,596 |
| 2022-02-14 | 3.800 | 3.830 | 3.500 | 3.680 | 3.680 | 355,654 |
| 2022-02-13 | 4.060 | 4.060 | 3.730 | 3.800 | 3.800 | 454,841 |
| 2022-02-10 | 4.110 | 4.150 | 4.030 | 4.060 | 4.060 | 252,906 |
| 2022-02-09 | 4.140 | 4.240 | 4.060 | 4.110 | 4.110 | 491,772 |
| 2022-02-08 | 4.190 | 4.270 | 4.130 | 4.140 | 4.140 | 403,201 |
| 2022-02-07 | 4.340 | 4.400 | 4.150 | 4.190 | 4.190 | 872,578 |
| 2022-02-06 | 4.320 | 4.460 | 4.310 | 4.340 | 4.340 | 686,933 |
| 2022-02-03 | 4.310 | 4.400 | 4.260 | 4.320 | 4.320 | 855,208 |
| 2022-02-02 | 4.220 | 4.390 | 4.220 | 4.310 | 4.310 | 1,054,894 |
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.