Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.910 | 9.050 | 8.740 | 8.810 | 8.810 | 966,428 |
| 2026-04-19 | 9.140 | 9.280 | 8.910 | 8.910 | 8.910 | 1,438,275 |
| 2026-04-16 | 8.740 | 9.600 | 8.740 | 9.140 | 9.140 | 6,965,159 |
| 2026-04-15 | 8.560 | 8.800 | 8.540 | 8.740 | 8.740 | 1,437,309 |
| 2026-04-14 | 8.540 | 8.630 | 8.510 | 8.560 | 8.560 | 456,593 |
| 2026-04-09 | 8.550 | 8.600 | 8.500 | 8.540 | 8.540 | 539,240 |
| 2026-04-08 | 8.470 | 8.650 | 8.470 | 8.550 | 8.550 | 650,158 |
| 2026-04-07 | 8.550 | 8.700 | 8.400 | 8.470 | 8.470 | 1,116,566 |
| 2026-04-06 | 8.520 | 8.670 | 8.490 | 8.550 | 8.550 | 735,821 |
| 2026-04-05 | 8.430 | 8.750 | 8.430 | 8.520 | 8.520 | 1,178,827 |
| 2026-04-02 | 8.320 | 8.540 | 8.290 | 8.430 | 8.430 | 1,006,098 |
| 2026-04-01 | 8.370 | 8.530 | 8.290 | 8.320 | 8.320 | 736,460 |
| 2026-03-31 | 8.320 | 8.540 | 8.220 | 8.370 | 8.370 | 762,421 |
| 2026-03-30 | 8.480 | 8.610 | 8.310 | 8.320 | 8.320 | 559,795 |
| 2026-03-29 | 8.700 | 8.890 | 8.460 | 8.480 | 8.480 | 593,959 |
| 2026-03-26 | 9.020 | 9.170 | 8.620 | 8.700 | 8.700 | 1,835,948 |
| 2026-03-25 | 8.390 | 9.350 | 8.390 | 9.020 | 9.020 | 6,893,557 |
| 2026-03-24 | 8.120 | 8.480 | 8.120 | 8.390 | 8.390 | 1,765,449 |
| 2026-03-18 | 8.070 | 8.200 | 8.070 | 8.120 | 8.120 | 319,659 |
| 2026-03-17 | 8.000 | 8.270 | 7.970 | 8.070 | 8.070 | 668,053 |
| 2026-03-16 | 8.220 | 8.320 | 7.960 | 8.000 | 8.000 | 481,130 |
| 2026-03-15 | 8.320 | 8.470 | 8.190 | 8.220 | 8.220 | 279,832 |
| 2026-03-12 | 8.400 | 8.470 | 8.300 | 8.320 | 8.320 | 550,257 |
| 2026-03-11 | 8.440 | 8.680 | 8.340 | 8.400 | 8.400 | 1,162,750 |
| 2026-03-10 | 8.330 | 8.710 | 8.330 | 8.440 | 8.440 | 1,142,883 |
| 2026-03-09 | 8.510 | 8.560 | 8.310 | 8.330 | 8.330 | 548,042 |
| 2026-03-08 | 8.330 | 8.670 | 8.270 | 8.510 | 8.510 | 1,638,384 |
| 2026-03-05 | 8.280 | 8.510 | 8.280 | 8.330 | 8.330 | 707,058 |
| 2026-03-04 | 8.070 | 8.550 | 8.060 | 8.280 | 8.280 | 1,997,669 |
| 2026-03-03 | 8.110 | 8.350 | 7.850 | 8.070 | 8.070 | 1,354,057 |
| 2026-03-02 | 8.330 | 8.460 | 8.100 | 8.110 | 8.110 | 957,619 |
| 2026-03-01 | 8.840 | 8.840 | 7.800 | 8.330 | 8.330 | 1,112,718 |
| 2026-02-26 | 8.820 | 9.150 | 8.770 | 8.840 | 8.840 | 1,619,096 |
| 2026-02-25 | 9.250 | 9.360 | 8.710 | 8.820 | 8.820 | 1,664,958 |
| 2026-02-24 | 9.130 | 9.750 | 9.130 | 9.250 | 9.250 | 4,300,488 |
| 2026-02-23 | 9.060 | 9.250 | 8.910 | 9.130 | 9.130 | 1,180,775 |
| 2026-02-22 | 9.260 | 9.600 | 9.030 | 9.060 | 9.060 | 1,893,626 |
| 2026-02-19 | 9.850 | 9.950 | 9.260 | 9.260 | 9.260 | 1,671,441 |
| 2026-02-18 | 9.420 | 10.120 | 9.420 | 9.850 | 9.850 | 4,798,270 |
| 2026-02-17 | 9.650 | 9.800 | 9.410 | 9.420 | 9.420 | 2,380,577 |
| 2026-02-16 | 10.000 | 10.150 | 9.650 | 9.650 | 9.650 | 3,093,431 |
| 2026-02-15 | 10.440 | 10.590 | 9.910 | 10.000 | 10.000 | 5,067,368 |
| 2026-02-12 | 9.700 | 10.630 | 9.510 | 10.440 | 10.440 | 13,016,297 |
| 2026-02-11 | 10.730 | 10.730 | 9.700 | 9.700 | 9.700 | 8,776,329 |
| 2026-02-10 | 11.900 | 11.980 | 10.730 | 10.730 | 10.730 | 11,558,241 |
| 2026-02-09 | 11.100 | 12.250 | 10.060 | 11.900 | 11.900 | 19,888,115 |
| 2026-02-08 | 10.420 | 11.990 | 10.420 | 11.100 | 11.100 | 17,892,431 |
| 2026-02-05 | 9.260 | 11.000 | 9.050 | 10.420 | 10.420 | 20,131,372 |
| 2026-02-04 | 7.720 | 9.260 | 7.420 | 9.260 | 9.260 | 16,443,410 |
| 2026-02-03 | 6.440 | 7.720 | 6.300 | 7.720 | 7.720 | 6,663,357 |
| 2026-02-02 | 6.240 | 6.480 | 6.170 | 6.440 | 6.440 | 318,660 |
| 2026-02-01 | 6.160 | 6.340 | 6.080 | 6.240 | 6.240 | 185,509 |
| 2026-01-28 | 6.300 | 6.340 | 6.020 | 6.160 | 6.160 | 316,097 |
| 2026-01-27 | 6.490 | 6.540 | 6.280 | 6.300 | 6.300 | 256,294 |
| 2026-01-26 | 6.260 | 6.500 | 6.250 | 6.490 | 6.490 | 707,480 |
| 2026-01-25 | 6.400 | 6.460 | 6.250 | 6.260 | 6.260 | 837,669 |
| 2026-01-22 | 6.380 | 6.490 | 6.380 | 6.400 | 6.400 | 153,753 |
| 2026-01-21 | 6.400 | 6.480 | 6.260 | 6.380 | 6.380 | 257,931 |
| 2026-01-20 | 6.450 | 6.550 | 6.370 | 6.400 | 6.400 | 314,459 |
| 2026-01-19 | 6.270 | 6.540 | 6.270 | 6.450 | 6.450 | 339,784 |
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.