Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.000 | 4.240 | 4.000 | 4.220 | 4.220 | 952,527 |
| 2022-01-31 | 3.940 | 4.010 | 3.870 | 4.000 | 4.000 | 211,358 |
| 2022-01-30 | 3.970 | 4.050 | 3.920 | 3.940 | 3.940 | 348,143 |
| 2022-01-26 | 4.050 | 4.110 | 3.960 | 3.970 | 3.970 | 668,306 |
| 2022-01-25 | 4.000 | 4.110 | 4.000 | 4.050 | 4.050 | 399,015 |
| 2022-01-24 | 4.130 | 4.180 | 3.970 | 4.000 | 4.000 | 832,284 |
| 2022-01-23 | 4.230 | 4.300 | 4.120 | 4.130 | 4.130 | 771,861 |
| 2022-01-20 | 4.110 | 4.320 | 4.000 | 4.230 | 4.230 | 1,894,898 |
| 2022-01-19 | 3.950 | 4.240 | 3.950 | 4.110 | 4.110 | 1,160,399 |
| 2022-01-18 | 3.830 | 3.970 | 3.830 | 3.950 | 3.950 | 229,385 |
| 2022-01-17 | 3.830 | 3.900 | 3.800 | 3.830 | 3.830 | 152,095 |
| 2022-01-16 | 3.980 | 3.980 | 3.800 | 3.830 | 3.830 | 281,281 |
| 2022-01-13 | 3.970 | 4.090 | 3.950 | 3.980 | 3.980 | 516,718 |
| 2022-01-12 | 4.040 | 4.080 | 3.950 | 3.970 | 3.970 | 300,319 |
| 2022-01-11 | 4.140 | 4.220 | 4.020 | 4.040 | 4.040 | 637,370 |
| 2022-01-10 | 4.040 | 4.230 | 4.040 | 4.140 | 4.140 | 688,291 |
| 2022-01-09 | 4.040 | 4.140 | 4.010 | 4.040 | 4.040 | 247,255 |
| 2022-01-05 | 4.080 | 4.150 | 4.010 | 4.040 | 4.040 | 299,810 |
| 2022-01-04 | 4.110 | 4.200 | 4.060 | 4.080 | 4.080 | 332,081 |
| 2022-01-03 | 4.020 | 4.200 | 4.020 | 4.110 | 4.110 | 631,090 |
| 2022-01-02 | 3.840 | 4.090 | 3.840 | 4.020 | 4.020 | 466,434 |
| 2021-12-30 | 3.800 | 3.880 | 3.800 | 3.840 | 3.840 | 115,687 |
| 2021-12-29 | 3.850 | 3.900 | 3.680 | 3.800 | 3.800 | 114,080 |
| 2021-12-28 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 140,844 |
| 2021-12-27 | 3.880 | 3.950 | 3.830 | 3.850 | 3.850 | 283,253 |
| 2021-12-26 | 3.890 | 4.040 | 3.860 | 3.880 | 3.880 | 476,275 |
| 2021-12-23 | 3.850 | 3.970 | 3.850 | 3.890 | 3.890 | 200,324 |
| 2021-12-22 | 3.810 | 3.940 | 3.810 | 3.850 | 3.850 | 208,732 |
| 2021-12-21 | 3.800 | 3.910 | 3.800 | 3.810 | 3.810 | 176,109 |
| 2021-12-20 | 3.870 | 3.870 | 3.750 | 3.800 | 3.800 | 200,860 |
| 2021-12-19 | 3.900 | 3.960 | 3.850 | 3.870 | 3.870 | 124,520 |
| 2021-12-16 | 3.850 | 4.000 | 3.850 | 3.900 | 3.900 | 94,785 |
| 2021-12-15 | 3.910 | 4.000 | 3.840 | 3.850 | 3.850 | 191,266 |
| 2021-12-14 | 3.920 | 3.980 | 3.860 | 3.910 | 3.910 | 232,477 |
| 2021-12-13 | 3.960 | 4.100 | 3.890 | 3.920 | 3.920 | 575,188 |
| 2021-12-12 | 3.860 | 4.040 | 3.860 | 3.960 | 3.960 | 277,609 |
| 2021-12-09 | 3.880 | 4.000 | 3.830 | 3.860 | 3.860 | 178,060 |
| 2021-12-08 | 3.900 | 4.050 | 3.810 | 3.880 | 3.880 | 359,235 |
| 2021-12-07 | 3.980 | 4.010 | 3.820 | 3.900 | 3.900 | 425,947 |
| 2021-12-06 | 4.110 | 4.280 | 3.930 | 3.980 | 3.980 | 1,226,200 |
| 2021-12-05 | 4.070 | 4.210 | 4.020 | 4.110 | 4.110 | 1,091,689 |
| 2021-12-02 | 4.080 | 4.220 | 4.050 | 4.070 | 4.070 | 907,839 |
| 2021-12-01 | 3.940 | 4.170 | 3.910 | 4.080 | 4.080 | 791,503 |
| 2021-11-30 | 3.990 | 4.050 | 3.860 | 3.940 | 3.940 | 462,123 |
| 2021-11-29 | 3.960 | 4.070 | 3.900 | 3.990 | 3.990 | 1,169,271 |
| 2021-11-28 | 3.980 | 4.170 | 3.700 | 3.960 | 3.960 | 2,053,040 |
| 2021-11-25 | 3.610 | 4.020 | 3.610 | 3.980 | 3.980 | 1,949,462 |
| 2021-11-24 | 3.500 | 3.690 | 3.450 | 3.610 | 3.610 | 967,565 |
| 2021-11-23 | 3.430 | 3.580 | 3.380 | 3.500 | 3.500 | 810,934 |
| 2021-11-22 | 3.430 | 3.470 | 3.200 | 3.430 | 3.430 | 157,497 |
| 2021-11-21 | 3.430 | 3.430 | 3.230 | 3.430 | 3.430 | 79,280 |
| 2021-11-18 | 3.450 | 3.560 | 3.400 | 3.430 | 3.430 | 126,026 |
| 2021-11-17 | 3.380 | 3.540 | 3.350 | 3.450 | 3.450 | 366,912 |
| 2021-11-16 | 3.590 | 3.600 | 3.350 | 3.380 | 3.380 | 173,127 |
| 2021-11-15 | 3.760 | 3.880 | 3.560 | 3.590 | 3.590 | 401,100 |
| 2021-11-14 | 3.590 | 3.800 | 3.540 | 3.760 | 3.760 | 334,227 |
| 2021-11-11 | 3.400 | 3.650 | 3.400 | 3.590 | 3.590 | 268,011 |
| 2021-11-10 | 3.560 | 3.610 | 3.320 | 3.400 | 3.400 | 186,956 |
| 2021-11-09 | 3.510 | 3.740 | 3.440 | 3.560 | 3.560 | 390,136 |
| 2021-11-08 | 3.320 | 3.540 | 3.280 | 3.510 | 3.510 | 186,749 |
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.