Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.920 | 5.350 | 4.920 | 5.270 | 5.270 | 2,274,184 |
| 2025-04-17 | 4.980 | 5.010 | 4.900 | 4.920 | 4.920 | 264,870 |
| 2025-04-16 | 4.930 | 5.050 | 4.860 | 4.980 | 4.980 | 388,615 |
| 2025-04-15 | 4.920 | 5.000 | 4.900 | 4.930 | 4.930 | 415,085 |
| 2025-04-14 | 5.000 | 5.100 | 4.870 | 4.920 | 4.920 | 448,113 |
| 2025-04-13 | 4.870 | 5.070 | 4.810 | 5.000 | 5.000 | 570,495 |
| 2025-04-10 | 4.790 | 4.980 | 4.790 | 4.870 | 4.870 | 289,034 |
| 2025-04-09 | 4.870 | 4.960 | 4.700 | 4.790 | 4.790 | 545,154 |
| 2025-04-08 | 4.720 | 5.090 | 4.720 | 4.870 | 4.870 | 602,988 |
| 2025-04-07 | 4.770 | 4.800 | 4.610 | 4.720 | 4.720 | 160,308 |
| 2025-04-06 | 5.030 | 5.030 | 4.600 | 4.770 | 4.770 | 195,805 |
| 2025-04-03 | 5.060 | 5.130 | 5.000 | 5.030 | 5.030 | 245,426 |
| 2025-03-27 | 5.030 | 5.120 | 5.030 | 5.060 | 5.060 | 205,070 |
| 2025-03-26 | 5.120 | 5.130 | 5.000 | 5.030 | 5.030 | 262,712 |
| 2025-03-25 | 5.140 | 5.290 | 5.050 | 5.120 | 5.120 | 217,701 |
| 2025-03-24 | 5.070 | 5.370 | 5.050 | 5.140 | 5.140 | 777,350 |
| 2025-03-23 | 5.060 | 5.120 | 5.040 | 5.070 | 5.070 | 126,521 |
| 2025-03-20 | 5.160 | 5.250 | 5.040 | 5.060 | 5.060 | 187,504 |
| 2025-03-19 | 5.200 | 5.490 | 5.130 | 5.160 | 5.160 | 1,492,577 |
| 2025-03-18 | 4.980 | 5.300 | 4.950 | 5.200 | 5.200 | 983,707 |
| 2025-03-17 | 5.080 | 5.170 | 4.950 | 4.980 | 4.980 | 349,989 |
| 2025-03-16 | 5.040 | 5.290 | 5.040 | 5.080 | 5.080 | 791,654 |
| 2025-03-13 | 4.990 | 5.220 | 4.990 | 5.040 | 5.040 | 364,186 |
| 2025-03-12 | 5.000 | 5.060 | 4.950 | 4.990 | 4.990 | 225,449 |
| 2025-03-11 | 5.020 | 5.050 | 5.000 | 5.000 | 5.000 | 286,736 |
| 2025-03-10 | 5.020 | 5.130 | 5.000 | 5.020 | 5.020 | 268,030 |
| 2025-03-09 | 5.080 | 5.140 | 5.010 | 5.020 | 5.020 | 415,283 |
| 2025-03-06 | 5.150 | 5.240 | 5.040 | 5.080 | 5.080 | 301,117 |
| 2025-03-05 | 5.090 | 5.400 | 5.090 | 5.150 | 5.150 | 1,459,353 |
| 2025-03-04 | 5.050 | 5.150 | 5.020 | 5.090 | 5.090 | 409,810 |
| 2025-03-03 | 4.960 | 5.250 | 4.960 | 5.050 | 5.050 | 2,061,105 |
| 2025-03-02 | 4.800 | 5.000 | 4.700 | 4.960 | 4.960 | 621,907 |
| 2025-02-27 | 4.740 | 4.840 | 4.740 | 4.800 | 4.800 | 307,799 |
| 2025-02-26 | 4.800 | 4.870 | 4.730 | 4.740 | 4.740 | 230,419 |
| 2025-02-25 | 4.810 | 4.890 | 4.750 | 4.800 | 4.800 | 192,314 |
| 2025-02-24 | 4.860 | 4.950 | 4.800 | 4.810 | 4.810 | 255,875 |
| 2025-02-23 | 4.820 | 4.960 | 4.760 | 4.860 | 4.860 | 512,369 |
| 2025-02-20 | 4.860 | 4.890 | 4.790 | 4.820 | 4.820 | 307,845 |
| 2025-02-19 | 4.870 | 4.930 | 4.840 | 4.860 | 4.860 | 201,689 |
| 2025-02-18 | 4.920 | 5.030 | 4.800 | 4.870 | 4.870 | 284,577 |
| 2025-02-17 | 4.970 | 5.100 | 4.780 | 4.920 | 4.920 | 431,107 |
| 2025-02-16 | 4.720 | 4.980 | 4.720 | 4.970 | 4.970 | 606,549 |
| 2025-02-13 | 4.650 | 4.840 | 4.650 | 4.720 | 4.720 | 639,574 |
| 2025-02-12 | 4.590 | 4.830 | 4.590 | 4.650 | 4.650 | 445,926 |
| 2025-02-11 | 5.140 | 5.200 | 4.440 | 4.590 | 4.590 | 464,491 |
| 2025-02-10 | 5.180 | 5.250 | 5.120 | 5.140 | 5.140 | 317,519 |
| 2025-02-09 | 5.230 | 5.350 | 5.160 | 5.180 | 5.180 | 504,580 |
| 2025-02-06 | 5.280 | 5.370 | 5.220 | 5.230 | 5.230 | 406,565 |
| 2025-02-05 | 5.210 | 5.480 | 5.210 | 5.280 | 5.280 | 663,624 |
| 2025-02-04 | 5.200 | 5.400 | 5.180 | 5.210 | 5.210 | 385,729 |
| 2025-02-03 | 5.310 | 5.430 | 5.180 | 5.200 | 5.200 | 566,981 |
| 2025-02-02 | 5.490 | 5.560 | 5.270 | 5.310 | 5.310 | 505,623 |
| 2025-01-30 | 5.400 | 5.620 | 5.400 | 5.490 | 5.490 | 2,537,665 |
| 2025-01-29 | 5.700 | 5.900 | 5.360 | 5.400 | 5.400 | 2,873,673 |
| 2025-01-28 | 5.170 | 5.700 | 5.160 | 5.700 | 5.700 | 2,456,833 |
| 2025-01-27 | 5.400 | 5.460 | 5.140 | 5.170 | 5.170 | 923,491 |
| 2025-01-26 | 5.360 | 5.480 | 5.360 | 5.400 | 5.400 | 767,376 |
| 2025-01-23 | 5.330 | 5.430 | 5.320 | 5.360 | 5.360 | 797,455 |
| 2025-01-22 | 5.290 | 5.460 | 5.290 | 5.330 | 5.330 | 1,609,895 |
| 2025-01-21 | 5.360 | 5.450 | 5.270 | 5.290 | 5.290 | 895,965 |
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.