Egypt for Poultry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.800	7.230	6.800	6.820	6.820	5,401,894
2025-10-21	6.520	6.800	6.480	6.800	6.800	3,073,740
2025-10-20	6.490	6.550	6.460	6.520	6.520	604,632
2025-10-19	6.460	6.580	6.460	6.490	6.490	582,644
2025-10-16	6.380	6.500	6.370	6.460	6.460	492,199
2025-10-15	6.410	6.470	6.320	6.380	6.380	319,512
2025-10-14	6.510	6.690	6.390	6.410	6.410	784,390
2025-10-13	6.400	6.590	6.300	6.510	6.510	694,499
2025-10-12	6.490	6.550	6.380	6.400	6.400	471,213
2025-10-08	6.520	6.630	6.460	6.490	6.490	1,025,947
2025-10-07	6.490	6.700	6.490	6.520	6.520	2,023,701
2025-10-06	6.500	6.640	6.440	6.490	6.490	1,174,175
2025-10-05	6.250	6.540	6.200	6.500	6.500	1,208,314
2025-10-02	6.380	6.450	6.230	6.250	6.250	720,473
2025-10-01	6.510	6.590	6.340	6.380	6.380	823,748
2025-09-30	6.730	6.870	6.500	6.510	6.510	2,382,984
2025-09-29	6.530	6.810	6.460	6.730	6.730	4,215,334
2025-09-28	6.320	6.800	6.320	6.530	6.530	3,304,524
2025-09-25	6.170	6.530	6.170	6.320	6.320	2,007,418
2025-09-24	6.150	6.280	6.080	6.170	6.170	444,530
2025-09-23	6.400	6.470	6.110	6.150	6.150	708,552
2025-09-22	5.990	6.490	5.950	6.400	6.400	1,694,740
2025-09-21	6.090	6.190	5.930	5.990	5.990	301,359
2025-09-18	6.130	6.280	6.060	6.090	6.090	240,687
2025-09-17	6.140	6.220	6.030	6.130	6.130	118,734
2025-09-16	6.320	6.400	6.020	6.140	6.140	288,528
2025-09-15	6.380	6.480	6.300	6.320	6.320	304,764
2025-09-14	6.320	6.410	6.320	6.380	6.380	163,773
2025-09-11	6.380	6.550	6.300	6.320	6.320	480,925
2025-09-10	6.360	6.450	6.100	6.380	6.380	515,595
2025-09-09	6.410	6.540	6.340	6.360	6.360	273,070
2025-09-08	6.500	6.650	6.360	6.410	6.410	871,472
2025-09-07	6.590	6.740	6.480	6.500	6.500	353,650
2025-09-03	6.720	6.790	6.570	6.590	6.590	421,770
2025-09-02	6.680	6.860	6.680	6.720	6.720	299,729
2025-09-01	6.800	6.960	6.550	6.680	6.680	975,958
2025-08-31	6.900	7.010	6.760	6.800	6.800	368,590
2025-08-28	6.650	7.050	6.650	6.900	6.900	2,955,992
2025-08-27	6.660	6.780	6.630	6.650	6.650	421,560
2025-08-26	6.700	6.800	6.610	6.660	6.660	718,753
2025-08-25	6.590	6.720	6.580	6.700	6.700	601,775
2025-08-24	6.560	6.690	6.560	6.590	6.590	131,808
2025-08-21	6.550	6.670	6.550	6.560	6.560	254,003
2025-08-20	6.800	6.900	6.540	6.550	6.550	607,739
2025-08-19	6.710	6.870	6.710	6.800	6.800	1,273,591
2025-08-18	6.560	6.760	6.560	6.710	6.710	1,084,995
2025-08-17	6.570	6.630	6.520	6.560	6.560	288,987
2025-08-14	6.550	6.640	6.500	6.570	6.570	365,720
2025-08-13	6.720	6.820	6.530	6.550	6.550	466,798
2025-08-12	6.530	6.880	6.530	6.720	6.720	1,236,551
2025-08-11	6.650	6.730	6.500	6.530	6.530	815,128
2025-08-10	6.800	6.930	6.600	6.650	6.650	1,500,726
2025-08-07	6.980	7.090	6.780	6.800	6.800	2,944,375
2025-08-06	6.980	7.390	6.820	6.980	6.980	13,596,828
2025-08-05	6.880	7.100	6.880	6.980	6.980	725,117
2025-08-04	6.670	7.050	6.620	6.880	6.880	1,865,203
2025-08-03	6.650	6.770	6.580	6.670	6.670	291,887
2025-07-31	6.570	6.670	6.570	6.650	6.650	257,851
2025-07-30	6.550	6.800	6.510	6.570	6.570	502,945
2025-07-29	6.500	6.670	6.410	6.550	6.550	202,260

← NewerPage 5 of 21 · 1,215 trading daysOlder →

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.