Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.290 | 5.630 | 5.280 | 5.360 | 5.360 | 3,348,925 |
| 2025-01-19 | 5.420 | 5.490 | 5.100 | 5.290 | 5.290 | 1,760,475 |
| 2025-01-16 | 5.500 | 5.670 | 5.390 | 5.420 | 5.420 | 1,245,150 |
| 2025-01-15 | 5.420 | 5.760 | 5.360 | 5.500 | 5.500 | 2,557,792 |
| 2025-01-14 | 5.400 | 5.600 | 5.160 | 5.420 | 5.420 | 2,645,845 |
| 2025-01-13 | 5.960 | 6.190 | 5.350 | 5.400 | 5.400 | 4,289,685 |
| 2025-01-12 | 4.970 | 5.960 | 4.970 | 5.960 | 5.960 | 6,437,750 |
| 2025-01-09 | 4.610 | 5.120 | 4.610 | 4.970 | 4.970 | 3,052,353 |
| 2025-01-08 | 4.590 | 4.750 | 4.560 | 4.610 | 4.610 | 541,936 |
| 2025-01-06 | 4.600 | 4.730 | 4.550 | 4.590 | 4.590 | 635,743 |
| 2025-01-05 | 4.440 | 4.650 | 4.440 | 4.600 | 4.600 | 497,964 |
| 2025-01-02 | 4.330 | 4.480 | 4.330 | 4.440 | 4.440 | 196,192 |
| 2024-12-31 | 4.360 | 4.470 | 4.250 | 4.330 | 4.330 | 92,623 |
| 2024-12-30 | 4.430 | 4.600 | 4.300 | 4.360 | 4.360 | 466,826 |
| 2024-12-29 | 4.400 | 4.500 | 4.320 | 4.430 | 4.430 | 123,244 |
| 2024-12-26 | 4.420 | 4.440 | 4.340 | 4.400 | 4.400 | 160,770 |
| 2024-12-25 | 4.380 | 4.440 | 4.340 | 4.420 | 4.420 | 0 |
| 2024-12-24 | 4.500 | 4.540 | 4.330 | 4.380 | 4.380 | 147,749 |
| 2024-12-23 | 4.570 | 4.660 | 4.450 | 4.500 | 4.500 | 358,015 |
| 2024-12-22 | 4.500 | 4.600 | 4.500 | 4.570 | 4.570 | 203,994 |
| 2024-12-19 | 4.450 | 4.520 | 4.380 | 4.500 | 4.500 | 243,420 |
| 2024-12-18 | 4.540 | 4.600 | 4.430 | 4.450 | 4.450 | 196,542 |
| 2024-12-17 | 4.570 | 4.620 | 4.500 | 4.540 | 4.540 | 411,517 |
| 2024-12-16 | 4.700 | 4.740 | 4.460 | 4.570 | 4.570 | 316,760 |
| 2024-12-15 | 4.700 | 4.770 | 4.660 | 4.700 | 4.700 | 153,830 |
| 2024-12-12 | 4.700 | 4.800 | 4.650 | 4.700 | 4.700 | 429,428 |
| 2024-12-11 | 4.630 | 4.800 | 4.630 | 4.700 | 4.700 | 413,353 |
| 2024-12-10 | 4.560 | 4.870 | 4.510 | 4.630 | 4.630 | 833,483 |
| 2024-12-09 | 4.420 | 4.780 | 4.420 | 4.560 | 4.560 | 1,720,407 |
| 2024-12-08 | 4.440 | 4.500 | 4.410 | 4.420 | 4.420 | 378,731 |
| 2024-12-05 | 4.450 | 4.490 | 4.400 | 4.440 | 4.440 | 254,349 |
| 2024-12-04 | 4.460 | 4.540 | 4.400 | 4.450 | 4.450 | 420,661 |
| 2024-12-03 | 4.520 | 4.580 | 4.450 | 4.460 | 4.460 | 376,564 |
| 2024-12-02 | 4.400 | 4.680 | 4.400 | 4.520 | 4.520 | 796,059 |
| 2024-12-01 | 4.390 | 4.500 | 4.370 | 4.400 | 4.400 | 448,945 |
| 2024-11-28 | 4.450 | 4.500 | 4.300 | 4.390 | 4.390 | 415,313 |
| 2024-11-27 | 4.620 | 4.780 | 4.430 | 4.450 | 4.450 | 1,218,359 |
| 2024-11-26 | 4.740 | 4.920 | 4.610 | 4.620 | 4.620 | 2,197,181 |
| 2024-11-25 | 4.480 | 5.000 | 4.480 | 4.740 | 4.740 | 3,259,815 |
| 2024-11-24 | 4.420 | 4.550 | 4.400 | 4.480 | 4.480 | 1,074,611 |
| 2024-11-21 | 4.350 | 4.480 | 4.300 | 4.420 | 4.420 | 545,649 |
| 2024-11-20 | 4.320 | 4.490 | 4.280 | 4.350 | 4.350 | 324,862 |
| 2024-11-19 | 4.390 | 4.400 | 4.270 | 4.320 | 4.320 | 182,077 |
| 2024-11-18 | 4.400 | 4.450 | 4.380 | 4.390 | 4.390 | 175,011 |
| 2024-11-17 | 4.420 | 4.470 | 4.350 | 4.400 | 4.400 | 166,656 |
| 2024-11-14 | 4.390 | 4.530 | 4.370 | 4.420 | 4.420 | 430,311 |
| 2024-11-13 | 4.350 | 4.550 | 4.320 | 4.390 | 4.390 | 498,927 |
| 2024-11-12 | 4.440 | 4.490 | 4.300 | 4.350 | 4.350 | 412,305 |
| 2024-11-11 | 4.450 | 4.520 | 4.400 | 4.440 | 4.440 | 670,388 |
| 2024-11-10 | 4.510 | 4.570 | 4.420 | 4.450 | 4.450 | 263,783 |
| 2024-11-07 | 4.540 | 4.610 | 4.500 | 4.510 | 4.510 | 638,444 |
| 2024-11-06 | 4.540 | 4.670 | 4.510 | 4.540 | 4.540 | 800,261 |
| 2024-11-05 | 4.580 | 4.630 | 4.480 | 4.540 | 4.540 | 460,039 |
| 2024-11-04 | 4.600 | 4.670 | 4.550 | 4.580 | 4.580 | 879,496 |
| 2024-11-03 | 4.520 | 4.680 | 4.520 | 4.600 | 4.600 | 815,580 |
| 2024-10-31 | 4.310 | 4.770 | 4.310 | 4.520 | 4.520 | 2,654,901 |
| 2024-10-30 | 4.380 | 4.460 | 4.290 | 4.310 | 4.310 | 597,240 |
| 2024-10-29 | 4.280 | 4.480 | 4.280 | 4.380 | 4.380 | 724,003 |
| 2024-10-28 | 4.380 | 4.380 | 4.260 | 4.280 | 4.280 | 425,305 |
| 2024-10-27 | 4.430 | 4.580 | 4.330 | 4.380 | 4.380 | 341,825 |
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.