Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10.750 | 11.650 | 10.750 | 11.100 | 11.100 | 5,750,611 |
| 2026-07-21 | 10.900 | 11.060 | 10.730 | 10.750 | 10.750 | 1,297,819 |
| 2026-07-20 | 10.800 | 11.440 | 10.800 | 10.900 | 10.900 | 3,593,107 |
| 2026-07-19 | 10.430 | 11.200 | 10.390 | 10.800 | 10.800 | 5,845,750 |
| 2026-07-16 | 10.500 | 10.890 | 10.430 | 10.430 | 10.430 | 4,876,284 |
| 2026-07-15 | 10.200 | 11.150 | 10.110 | 10.500 | 10.500 | 5,591,305 |
| 2026-07-14 | 9.700 | 10.780 | 9.700 | 10.200 | 10.200 | 11,996,656 |
| 2026-07-13 | 9.190 | 9.770 | 9.190 | 9.700 | 9.700 | 4,182,322 |
| 2026-07-12 | 9.020 | 9.290 | 9.020 | 9.190 | 9.190 | 1,271,460 |
| 2026-07-09 | 8.910 | 9.180 | 8.910 | 9.020 | 9.020 | 667,370 |
| 2026-07-08 | 9.160 | 9.160 | 8.900 | 8.910 | 8.910 | 699,297 |
| 2026-07-07 | 8.920 | 9.190 | 8.910 | 9.160 | 9.160 | 670,126 |
| 2026-07-06 | 8.800 | 8.980 | 8.790 | 8.920 | 8.920 | 331,739 |
| 2026-07-05 | 8.700 | 8.830 | 8.680 | 8.800 | 8.800 | 188,704 |
| 2026-07-01 | 8.700 | 8.820 | 8.570 | 8.700 | 8.700 | 292,020 |
| 2026-06-30 | 8.560 | 8.830 | 8.560 | 8.700 | 8.700 | 302,197 |
| 2026-06-29 | 8.710 | 8.750 | 8.500 | 8.560 | 8.560 | 363,047 |
| 2026-06-28 | 8.900 | 8.990 | 8.690 | 8.710 | 8.710 | 266,985 |
| 2026-06-25 | 9.010 | 9.090 | 8.890 | 8.900 | 8.900 | 384,240 |
| 2026-06-24 | 9.080 | 9.200 | 9.000 | 9.010 | 9.010 | 482,644 |
| 2026-06-23 | 9.170 | 9.320 | 9.060 | 9.080 | 9.080 | 496,215 |
| 2026-06-22 | 9.190 | 9.360 | 9.150 | 9.170 | 9.170 | 853,263 |
| 2026-06-21 | 9.270 | 9.380 | 9.140 | 9.190 | 9.190 | 626,356 |
| 2026-06-17 | 9.410 | 9.540 | 9.270 | 9.270 | 9.270 | 899,199 |
| 2026-06-16 | 9.280 | 9.800 | 9.220 | 9.410 | 9.410 | 4,141,260 |
| 2026-06-15 | 9.090 | 9.330 | 9.090 | 9.280 | 9.280 | 745,476 |
| 2026-06-14 | 8.940 | 9.230 | 8.940 | 9.090 | 9.090 | 204,291 |
| 2026-06-11 | 9.000 | 9.140 | 8.900 | 8.940 | 8.940 | 289,796 |
| 2026-06-10 | 9.280 | 9.460 | 8.990 | 9.000 | 9.000 | 779,454 |
| 2026-06-09 | 9.090 | 9.570 | 9.090 | 9.280 | 9.280 | 1,505,461 |
| 2026-06-08 | 9.220 | 9.290 | 9.070 | 9.090 | 9.090 | 545,439 |
| 2026-06-07 | 9.340 | 9.530 | 9.210 | 9.220 | 9.220 | 1,253,888 |
| 2026-06-04 | 9.150 | 9.480 | 9.120 | 9.340 | 9.340 | 2,592,431 |
| 2026-06-03 | 9.090 | 9.200 | 9.000 | 9.150 | 9.150 | 937,341 |
| 2026-06-02 | 9.080 | 9.180 | 9.070 | 9.090 | 9.090 | 339,080 |
| 2026-06-01 | 9.020 | 9.220 | 9.010 | 9.080 | 9.080 | 350,429 |
| 2026-05-25 | 9.150 | 9.270 | 9.000 | 9.020 | 9.020 | 590,008 |
| 2026-05-24 | 9.010 | 9.400 | 9.000 | 9.150 | 9.150 | 1,457,619 |
| 2026-05-21 | 8.670 | 9.100 | 8.630 | 9.010 | 9.010 | 1,389,839 |
| 2026-05-20 | 9.090 | 9.190 | 8.560 | 8.670 | 8.670 | 911,558 |
| 2026-05-19 | 9.100 | 9.250 | 9.060 | 9.090 | 9.090 | 785,040 |
| 2026-05-18 | 9.330 | 9.330 | 9.060 | 9.100 | 9.100 | 801,665 |
| 2026-05-17 | 9.550 | 9.650 | 9.280 | 9.330 | 9.330 | 1,021,689 |
| 2026-05-14 | 9.510 | 9.900 | 9.510 | 9.550 | 9.550 | 3,030,331 |
| 2026-05-13 | 9.350 | 9.760 | 9.350 | 9.510 | 9.510 | 3,475,839 |
| 2026-05-12 | 9.220 | 9.460 | 9.200 | 9.350 | 9.350 | 1,842,770 |
| 2026-05-11 | 9.200 | 9.400 | 9.180 | 9.220 | 9.220 | 815,992 |
| 2026-05-10 | 9.260 | 9.390 | 9.160 | 9.200 | 9.200 | 822,073 |
| 2026-05-06 | 9.150 | 9.510 | 9.150 | 9.260 | 9.260 | 2,473,870 |
| 2026-05-05 | 9.050 | 9.380 | 8.920 | 9.150 | 9.150 | 1,666,975 |
| 2026-05-04 | 9.160 | 9.300 | 9.020 | 9.050 | 9.050 | 779,442 |
| 2026-05-03 | 9.220 | 9.300 | 9.150 | 9.160 | 9.160 | 1,007,996 |
| 2026-04-30 | 9.330 | 9.440 | 9.150 | 9.220 | 9.220 | 1,386,515 |
| 2026-04-29 | 9.450 | 9.590 | 9.300 | 9.330 | 9.330 | 1,447,848 |
| 2026-04-28 | 9.390 | 9.560 | 9.360 | 9.450 | 9.450 | 1,663,335 |
| 2026-04-27 | 9.350 | 9.550 | 9.350 | 9.390 | 9.390 | 1,147,426 |
| 2026-04-26 | 9.370 | 9.560 | 9.330 | 9.350 | 9.350 | 2,173,841 |
| 2026-04-23 | 9.250 | 9.490 | 9.250 | 9.370 | 9.370 | 2,851,520 |
| 2026-04-22 | 9.080 | 9.380 | 9.000 | 9.250 | 9.250 | 2,347,840 |
| 2026-04-21 | 8.810 | 9.480 | 8.810 | 9.080 | 9.080 | 2,655,963 |
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.