Egypt for Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.350 | 4.570 | 4.320 | 4.430 | 4.430 | 2,044,155 |
| 2024-10-23 | 4.320 | 4.400 | 4.260 | 4.350 | 4.350 | 824,179 |
| 2024-10-22 | 4.190 | 4.340 | 4.130 | 4.320 | 4.320 | 391,600 |
| 2024-10-21 | 4.100 | 4.270 | 4.010 | 4.190 | 4.190 | 757,919 |
| 2024-10-20 | 4.270 | 4.270 | 4.040 | 4.100 | 4.100 | 613,656 |
| 2024-10-17 | 4.420 | 4.590 | 4.250 | 4.270 | 4.270 | 2,496,875 |
| 2024-10-16 | 4.020 | 4.560 | 4.020 | 4.420 | 4.420 | 5,901,493 |
| 2024-10-15 | 3.930 | 4.130 | 3.930 | 4.020 | 4.020 | 148,832 |
| 2024-10-14 | 3.920 | 3.980 | 3.850 | 3.930 | 3.930 | 120,433 |
| 2024-10-13 | 3.990 | 4.060 | 3.900 | 3.920 | 3.920 | 177,727 |
| 2024-10-10 | 4.030 | 4.150 | 3.960 | 3.990 | 3.990 | 319,707 |
| 2024-10-09 | 3.870 | 4.050 | 3.870 | 4.030 | 4.030 | 269,717 |
| 2024-10-08 | 4.080 | 4.110 | 3.800 | 3.870 | 3.870 | 341,609 |
| 2024-10-07 | 4.070 | 4.200 | 4.060 | 4.080 | 4.080 | 703,998 |
| 2024-10-03 | 4.060 | 4.210 | 4.040 | 4.070 | 4.070 | 377,405 |
| 2024-10-02 | 4.210 | 4.220 | 4.020 | 4.060 | 4.060 | 419,390 |
| 2024-10-01 | 4.080 | 4.340 | 4.050 | 4.210 | 4.210 | 1,323,372 |
| 2024-09-30 | 4.060 | 4.130 | 4.060 | 4.080 | 4.080 | 225,520 |
| 2024-09-29 | 4.080 | 4.160 | 4.040 | 4.060 | 4.060 | 216,899 |
| 2024-09-26 | 4.100 | 4.180 | 4.050 | 4.080 | 4.080 | 264,206 |
| 2024-09-25 | 4.050 | 4.170 | 4.050 | 4.100 | 4.100 | 444,396 |
| 2024-09-24 | 4.070 | 4.190 | 4.000 | 4.050 | 4.050 | 524,248 |
| 2024-09-23 | 4.120 | 4.150 | 4.020 | 4.070 | 4.070 | 544,734 |
| 2024-09-22 | 4.020 | 4.170 | 4.020 | 4.120 | 4.120 | 590,879 |
| 2024-09-19 | 4.000 | 4.190 | 3.960 | 4.020 | 4.020 | 866,177 |
| 2024-09-18 | 3.920 | 4.040 | 3.850 | 4.000 | 4.000 | 375,952 |
| 2024-09-17 | 3.960 | 4.020 | 3.880 | 3.920 | 3.920 | 232,296 |
| 2024-09-16 | 3.970 | 4.050 | 3.950 | 3.960 | 3.960 | 291,009 |
| 2024-09-12 | 4.120 | 4.180 | 3.950 | 3.970 | 3.970 | 803,921 |
| 2024-09-11 | 4.140 | 4.190 | 4.100 | 4.120 | 4.120 | 232,656 |
| 2024-09-10 | 4.260 | 4.360 | 4.080 | 4.140 | 4.140 | 600,108 |
| 2024-09-09 | 4.300 | 4.380 | 4.220 | 4.260 | 4.260 | 277,104 |
| 2024-09-08 | 4.300 | 4.500 | 4.240 | 4.300 | 4.300 | 839,936 |
| 2024-09-05 | 4.290 | 4.390 | 4.290 | 4.300 | 4.300 | 469,438 |
| 2024-09-04 | 4.210 | 4.500 | 4.180 | 4.290 | 4.290 | 1,266,699 |
| 2024-09-03 | 4.200 | 4.350 | 4.180 | 4.210 | 4.210 | 599,691 |
| 2024-09-02 | 4.260 | 4.370 | 4.130 | 4.200 | 4.200 | 1,118,101 |
| 2024-09-01 | 4.450 | 4.500 | 4.250 | 4.260 | 4.260 | 1,168,396 |
| 2024-08-29 | 4.250 | 4.600 | 4.250 | 4.450 | 4.450 | 4,670,812 |
| 2024-08-28 | 4.090 | 4.450 | 4.090 | 4.250 | 4.250 | 4,041,789 |
| 2024-08-27 | 3.960 | 4.190 | 3.960 | 4.090 | 4.090 | 563,311 |
| 2024-08-26 | 4.010 | 4.090 | 3.940 | 3.960 | 3.960 | 395,263 |
| 2024-08-25 | 4.000 | 4.090 | 4.000 | 4.010 | 4.010 | 396,426 |
| 2024-08-22 | 4.130 | 4.200 | 3.960 | 4.000 | 4.000 | 1,151,996 |
| 2024-08-21 | 4.160 | 4.250 | 4.120 | 4.130 | 4.130 | 973,605 |
| 2024-08-20 | 4.170 | 4.380 | 4.140 | 4.160 | 4.160 | 2,343,418 |
| 2024-08-19 | 4.150 | 4.340 | 4.070 | 4.170 | 4.170 | 2,336,445 |
| 2024-08-18 | 3.990 | 4.450 | 3.990 | 4.150 | 4.150 | 5,204,196 |
| 2024-08-15 | 4.000 | 4.140 | 3.910 | 3.990 | 3.990 | 1,402,213 |
| 2024-08-14 | 4.230 | 4.400 | 3.960 | 4.000 | 4.000 | 3,235,163 |
| 2024-08-13 | 3.680 | 4.410 | 3.560 | 4.230 | 4.230 | 7,802,398 |
| 2024-08-12 | 3.640 | 3.730 | 3.550 | 3.680 | 3.680 | 317,834 |
| 2024-08-11 | 3.590 | 3.750 | 3.590 | 3.640 | 3.640 | 321,909 |
| 2024-08-08 | 3.400 | 3.890 | 3.400 | 3.590 | 3.590 | 602,325 |
| 2024-08-07 | 3.400 | 3.510 | 3.390 | 3.400 | 3.400 | 61,985 |
| 2024-08-06 | 3.270 | 3.420 | 3.270 | 3.400 | 3.400 | 280,592 |
| 2024-08-05 | 3.500 | 3.500 | 3.150 | 3.270 | 3.270 | 334,440 |
| 2024-08-04 | 3.630 | 3.670 | 3.310 | 3.500 | 3.500 | 375,716 |
| 2024-08-01 | 3.660 | 3.680 | 3.610 | 3.630 | 3.630 | 180,162 |
| 2024-07-31 | 3.600 | 3.770 | 3.600 | 3.660 | 3.660 | 363,003 |
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.