Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 6.500 | 6.670 | 6.410 | 6.550 | 6.550 | 202,260 |
| 2025-07-28 | 6.720 | 6.730 | 6.480 | 6.500 | 6.500 | 929,020 |
| 2025-07-27 | 6.890 | 6.890 | 6.550 | 6.720 | 6.720 | 3,259,692 |
| 2025-07-23 | 6.900 | 6.920 | 6.740 | 6.890 | 6.890 | 707,097 |
| 2025-07-22 | 6.910 | 6.970 | 6.730 | 6.900 | 6.900 | 510,232 |
| 2025-07-21 | 6.930 | 7.080 | 6.880 | 6.910 | 6.910 | 403,047 |
| 2025-07-20 | 7.030 | 7.190 | 6.880 | 6.930 | 6.930 | 807,599 |
| 2025-07-17 | 6.940 | 7.130 | 6.940 | 7.030 | 7.030 | 527,191 |
| 2025-07-16 | 6.770 | 7.180 | 6.750 | 6.940 | 6.940 | 986,946 |
| 2025-07-15 | 6.700 | 6.840 | 6.700 | 6.770 | 6.770 | 360,939 |
| 2025-07-14 | 6.700 | 6.800 | 6.670 | 6.700 | 6.700 | 271,171 |
| 2025-07-13 | 6.950 | 6.980 | 6.690 | 6.700 | 6.700 | 859,760 |
| 2025-07-10 | 6.940 | 7.390 | 6.900 | 6.950 | 6.950 | 2,495,041 |
| 2025-07-09 | 6.710 | 6.950 | 6.520 | 6.940 | 6.940 | 1,407,063 |
| 2025-07-07 | 6.660 | 6.970 | 6.660 | 6.710 | 6.710 | 1,052,688 |
| 2025-07-06 | 6.620 | 6.660 | 6.450 | 6.660 | 6.660 | 1,154,663 |
| 2025-07-02 | 6.640 | 6.690 | 6.330 | 6.620 | 6.620 | 1,024,737 |
| 2025-07-01 | 6.300 | 6.900 | 6.260 | 6.640 | 6.640 | 3,502,504 |
| 2025-06-30 | 6.210 | 6.320 | 6.010 | 6.300 | 6.300 | 1,064,362 |
| 2025-06-29 | 6.200 | 6.250 | 5.880 | 6.210 | 6.210 | 670,592 |
| 2025-06-25 | 5.870 | 6.200 | 5.650 | 6.200 | 6.200 | 2,075,203 |
| 2025-06-24 | 5.600 | 5.960 | 5.600 | 5.870 | 5.870 | 643,199 |
| 2025-06-23 | 5.510 | 5.700 | 5.490 | 5.600 | 5.600 | 1,189,884 |
| 2025-06-22 | 4.610 | 5.530 | 4.400 | 5.510 | 5.510 | 1,891,138 |
| 2025-06-19 | 4.890 | 4.960 | 4.600 | 4.610 | 4.610 | 369,754 |
| 2025-06-18 | 4.910 | 4.930 | 4.730 | 4.890 | 4.890 | 350,063 |
| 2025-06-17 | 5.150 | 5.150 | 4.820 | 4.910 | 4.910 | 215,883 |
| 2025-06-16 | 5.070 | 5.230 | 5.070 | 5.150 | 5.150 | 196,577 |
| 2025-06-15 | 5.570 | 5.570 | 4.600 | 5.070 | 5.070 | 406,805 |
| 2025-06-12 | 5.820 | 5.900 | 5.520 | 5.570 | 5.570 | 849,286 |
| 2025-06-11 | 5.900 | 5.950 | 5.780 | 5.820 | 5.820 | 512,469 |
| 2025-06-10 | 5.900 | 5.970 | 5.870 | 5.900 | 5.900 | 352,249 |
| 2025-06-04 | 6.070 | 6.200 | 5.860 | 5.900 | 5.900 | 1,631,441 |
| 2025-06-03 | 6.090 | 6.180 | 5.970 | 6.070 | 6.070 | 1,635,248 |
| 2025-06-02 | 5.850 | 6.230 | 5.830 | 6.090 | 6.090 | 3,910,737 |
| 2025-06-01 | 5.790 | 5.910 | 5.790 | 5.850 | 5.850 | 702,860 |
| 2025-05-29 | 5.770 | 5.850 | 5.710 | 5.790 | 5.790 | 424,481 |
| 2025-05-28 | 5.820 | 5.950 | 5.740 | 5.770 | 5.770 | 269,311 |
| 2025-05-27 | 5.730 | 5.980 | 5.710 | 5.820 | 5.820 | 873,784 |
| 2025-05-26 | 5.790 | 5.840 | 5.720 | 5.730 | 5.730 | 503,201 |
| 2025-05-25 | 5.900 | 5.950 | 5.700 | 5.790 | 5.790 | 938,267 |
| 2025-05-22 | 5.560 | 5.920 | 5.520 | 5.900 | 5.900 | 1,619,883 |
| 2025-05-21 | 5.650 | 5.690 | 5.530 | 5.560 | 5.560 | 1,069,851 |
| 2025-05-20 | 5.730 | 5.860 | 5.610 | 5.650 | 5.650 | 701,304 |
| 2025-05-19 | 5.760 | 5.920 | 5.700 | 5.730 | 5.730 | 788,881 |
| 2025-05-18 | 5.920 | 6.120 | 5.760 | 5.760 | 5.760 | 1,629,531 |
| 2025-05-15 | 5.730 | 5.970 | 5.730 | 5.920 | 5.920 | 1,059,312 |
| 2025-05-14 | 5.840 | 6.000 | 5.700 | 5.730 | 5.730 | 1,253,825 |
| 2025-05-13 | 6.000 | 6.230 | 5.830 | 5.840 | 5.840 | 2,552,032 |
| 2025-05-12 | 6.300 | 6.360 | 5.970 | 6.000 | 6.000 | 886,144 |
| 2025-05-11 | 6.360 | 6.750 | 6.270 | 6.300 | 6.300 | 2,342,288 |
| 2025-05-08 | 6.360 | 6.660 | 6.220 | 6.360 | 6.360 | 6,560,068 |
| 2025-05-07 | 6.300 | 6.580 | 6.150 | 6.360 | 6.360 | 4,726,786 |
| 2025-05-06 | 5.600 | 6.400 | 5.600 | 6.300 | 6.300 | 10,106,801 |
| 2025-05-05 | 5.450 | 5.820 | 5.450 | 5.600 | 5.600 | 2,479,415 |
| 2025-05-04 | 5.470 | 5.550 | 5.420 | 5.450 | 5.450 | 540,241 |
| 2025-04-30 | 5.390 | 5.580 | 5.350 | 5.470 | 5.470 | 307,074 |
| 2025-04-29 | 5.410 | 5.500 | 5.350 | 5.390 | 5.390 | 234,641 |
| 2025-04-28 | 5.470 | 5.650 | 5.380 | 5.410 | 5.410 | 982,624 |
| 2025-04-27 | 5.200 | 5.500 | 5.200 | 5.470 | 5.470 | 2,161,814 |
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.