Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 6.260 | 6.390 | 6.200 | 6.270 | 6.270 | 315,792 |
| 2026-01-15 | 6.380 | 6.500 | 6.100 | 6.260 | 6.260 | 392,087 |
| 2026-01-14 | 6.700 | 6.740 | 6.250 | 6.380 | 6.380 | 1,184,159 |
| 2026-01-13 | 7.080 | 7.140 | 6.670 | 6.700 | 6.700 | 1,095,106 |
| 2026-01-12 | 7.060 | 7.230 | 7.060 | 7.080 | 7.080 | 1,678,884 |
| 2026-01-11 | 7.030 | 7.260 | 7.030 | 7.060 | 7.060 | 1,647,282 |
| 2026-01-08 | 6.950 | 7.290 | 6.950 | 7.030 | 7.030 | 2,064,112 |
| 2026-01-06 | 6.840 | 7.050 | 6.800 | 6.950 | 6.950 | 548,805 |
| 2026-01-05 | 6.970 | 7.050 | 6.800 | 6.840 | 6.840 | 641,235 |
| 2026-01-04 | 6.760 | 7.140 | 6.700 | 6.970 | 6.970 | 1,380,325 |
| 2025-12-31 | 6.910 | 7.000 | 6.750 | 6.760 | 6.760 | 881,787 |
| 2025-12-30 | 6.790 | 7.140 | 6.710 | 6.910 | 6.910 | 1,177,431 |
| 2025-12-29 | 6.820 | 7.000 | 6.750 | 6.790 | 6.790 | 688,675 |
| 2025-12-28 | 6.950 | 7.040 | 6.410 | 6.820 | 6.820 | 801,207 |
| 2025-12-25 | 7.060 | 7.300 | 6.910 | 6.950 | 6.950 | 1,142,999 |
| 2025-12-24 | 7.190 | 7.300 | 7.010 | 7.060 | 7.060 | 2,722,424 |
| 2025-12-23 | 6.950 | 7.680 | 6.950 | 7.190 | 7.190 | 10,600,244 |
| 2025-12-22 | 6.410 | 6.950 | 6.410 | 6.950 | 6.950 | 2,969,474 |
| 2025-12-21 | 6.430 | 6.580 | 6.370 | 6.410 | 6.410 | 693,753 |
| 2025-12-18 | 6.470 | 6.540 | 6.420 | 6.430 | 6.430 | 723,836 |
| 2025-12-17 | 6.460 | 6.650 | 6.390 | 6.470 | 6.470 | 1,788,124 |
| 2025-12-16 | 6.220 | 6.500 | 6.220 | 6.460 | 6.460 | 1,689,563 |
| 2025-12-15 | 6.210 | 6.310 | 6.200 | 6.220 | 6.220 | 428,356 |
| 2025-12-14 | 6.180 | 6.250 | 6.170 | 6.210 | 6.210 | 390,654 |
| 2025-12-11 | 6.170 | 6.280 | 6.170 | 6.180 | 6.180 | 503,031 |
| 2025-12-10 | 6.170 | 6.220 | 6.150 | 6.170 | 6.170 | 179,768 |
| 2025-12-09 | 6.220 | 6.290 | 6.150 | 6.170 | 6.170 | 557,254 |
| 2025-12-08 | 6.210 | 6.280 | 6.180 | 6.220 | 6.220 | 219,834 |
| 2025-12-07 | 6.160 | 6.290 | 6.160 | 6.210 | 6.210 | 184,164 |
| 2025-12-04 | 6.200 | 6.240 | 6.140 | 6.160 | 6.160 | 157,227 |
| 2025-12-03 | 6.160 | 6.350 | 6.140 | 6.200 | 6.200 | 314,345 |
| 2025-12-02 | 6.210 | 6.250 | 6.130 | 6.160 | 6.160 | 365,748 |
| 2025-12-01 | 6.230 | 6.340 | 6.200 | 6.210 | 6.210 | 286,915 |
| 2025-11-30 | 6.220 | 6.300 | 6.220 | 6.230 | 6.230 | 207,874 |
| 2025-11-27 | 6.290 | 6.370 | 6.180 | 6.220 | 6.220 | 256,205 |
| 2025-11-26 | 6.270 | 6.560 | 6.240 | 6.290 | 6.290 | 746,688 |
| 2025-11-25 | 6.610 | 6.610 | 6.200 | 6.270 | 6.270 | 417,269 |
| 2025-11-24 | 6.590 | 6.850 | 6.550 | 6.630 | 6.630 | 1,976,882 |
| 2025-11-23 | 6.340 | 6.650 | 6.340 | 6.590 | 6.590 | 1,101,047 |
| 2025-11-20 | 6.270 | 6.480 | 6.250 | 6.340 | 6.340 | 384,964 |
| 2025-11-19 | 6.320 | 6.370 | 6.200 | 6.270 | 6.270 | 228,466 |
| 2025-11-18 | 6.390 | 6.480 | 6.300 | 6.320 | 6.320 | 136,042 |
| 2025-11-17 | 6.350 | 6.570 | 6.200 | 6.390 | 6.390 | 585,708 |
| 2025-11-16 | 6.360 | 6.440 | 6.320 | 6.350 | 6.350 | 222,793 |
| 2025-11-13 | 6.390 | 6.430 | 6.340 | 6.360 | 6.360 | 159,940 |
| 2025-11-12 | 6.330 | 6.460 | 6.320 | 6.390 | 6.390 | 390,126 |
| 2025-11-11 | 6.390 | 6.470 | 6.310 | 6.330 | 6.330 | 265,756 |
| 2025-11-10 | 6.430 | 6.500 | 6.380 | 6.390 | 6.390 | 452,999 |
| 2025-11-09 | 6.440 | 6.510 | 6.410 | 6.430 | 6.430 | 298,448 |
| 2025-11-06 | 6.540 | 6.620 | 6.400 | 6.440 | 6.440 | 374,103 |
| 2025-11-05 | 6.620 | 6.700 | 6.530 | 6.540 | 6.540 | 354,692 |
| 2025-11-04 | 6.660 | 6.700 | 6.600 | 6.620 | 6.620 | 433,056 |
| 2025-11-03 | 6.670 | 6.740 | 6.610 | 6.660 | 6.660 | 571,141 |
| 2025-11-02 | 6.710 | 6.850 | 6.670 | 6.670 | 6.670 | 469,400 |
| 2025-10-30 | 6.680 | 6.770 | 6.630 | 6.710 | 6.710 | 336,319 |
| 2025-10-29 | 6.690 | 6.750 | 6.660 | 6.680 | 6.680 | 243,232 |
| 2025-10-28 | 6.860 | 6.900 | 6.630 | 6.690 | 6.690 | 686,098 |
| 2025-10-27 | 6.930 | 7.000 | 6.840 | 6.860 | 6.860 | 740,661 |
| 2025-10-26 | 6.800 | 7.050 | 6.790 | 6.930 | 6.930 | 1,110,711 |
| 2025-10-23 | 6.820 | 6.900 | 6.750 | 6.800 | 6.800 | 808,391 |
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.