Egypt for Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.180	8.480	7.700	8.270	8.270	527,412
2026-10-18	8.880	8.980	8.110	8.180	8.180	304,625
2026-10-15	8.890	8.990	8.640	8.880	8.880	154,054
2026-10-14	8.700	9.050	8.270	8.890	8.890	274,085
2026-10-13	9.170	9.390	8.000	8.700	8.700	549,210
2026-10-12	9.480	9.600	9.070	9.170	9.170	411,149
2026-10-11	9.790	9.900	9.430	9.480	9.480	554,224
2026-10-07	9.860	9.990	9.670	9.790	9.790	315,687
2026-10-06	9.980	10.090	9.810	9.860	9.860	231,009
2026-10-05	10.170	10.260	9.950	9.980	9.980	765,033
2026-10-04	10.040	10.400	10.040	10.170	10.170	323,934
2026-10-01	9.610	10.080	9.610	10.000	10.000	310,027
2026-09-30	9.800	9.970	9.250	9.500	9.500	356,752
2026-09-29	9.900	10.100	9.750	9.800	9.800	201,492
2026-09-28	9.840	10.250	9.250	9.750	9.750	622,507
2026-09-27	10.600	11.480	9.710	9.840	9.840	1,174,651
2026-09-24	10.630	10.730	10.300	10.460	10.460	426,012
2026-09-23	10.770	10.890	10.630	10.630	10.630	430,890
2026-09-22	11.000	11.090	10.760	10.770	10.770	519,064
2026-09-21	11.220	11.340	10.600	10.820	10.820	777,866
2026-09-20	11.270	11.680	11.190	11.200	11.200	1,160,935
2026-09-17	11.110	11.300	11.050	11.210	11.210	403,488
2026-09-16	11.620	11.750	11.030	11.030	11.030	1,032,727
2026-09-15	11.010	11.500	11.010	11.500	11.500	962,089
2026-09-14	11.460	11.790	10.900	11.000	11.000	1,352,963
2026-09-13	11.930	12.590	11.250	11.250	11.250	5,951,340
2026-09-10	11.100	12.210	11.070	11.720	11.720	8,286,753
2026-09-09	10.950	11.140	10.820	11.090	11.090	344,224
2026-09-08	11.150	11.210	10.920	10.990	10.990	618,867
2026-09-07	11.200	11.220	11.040	11.150	11.150	308,473
2026-09-06	11.200	11.280	11.130	11.180	11.180	555,430
2026-09-03	11.250	11.300	11.070	11.090	11.090	485,381
2026-09-02	11.340	11.340	11.030	11.100	11.100	778,615
2026-09-01	11.250	11.400	11.050	11.170	11.170	441,469
2026-08-31	11.460	11.540	11.150	11.170	11.170	622,688
2026-08-30	11.430	11.590	11.220	11.460	11.460	1,122,265
2026-08-26	11.060	11.340	11.030	11.190	11.190	627,362
2026-08-25	11.030	11.710	10.800	11.010	11.010	1,659,449
2026-08-24	11.300	11.480	10.920	11.000	11.000	1,137,875
2026-08-23	11.390	11.550	11.190	11.200	11.200	629,709
2026-08-20	11.580	11.660	11.050	11.320	11.320	1,460,483
2026-08-19	12.400	12.890	11.410	11.570	11.570	4,329,382
2026-08-18	11.950	12.400	11.720	12.260	12.260	2,390,919
2026-08-17	12.150	12.500	11.850	11.950	11.950	1,692,777
2026-08-16	11.880	12.400	11.880	12.150	12.150	4,130,728
2026-08-13	12.070	12.640	11.490	11.880	11.880	3,235,977
2026-08-12	12.710	13.000	11.800	12.070	12.070	1,662,554
2026-08-11	12.500	13.050	12.450	12.710	12.710	2,533,803
2026-08-10	11.760	13.650	11.760	12.500	12.500	6,080,920
2026-08-09	11.380	12.200	11.380	11.760	11.760	3,497,575
2026-08-06	11.150	11.400	11.150	11.380	11.380	759,643
2026-08-05	11.110	11.400	11.110	11.150	11.150	760,782
2026-08-04	11.230	11.500	11.000	11.110	11.110	1,025,329
2026-08-03	11.100	11.580	11.100	11.230	11.230	2,069,935
2026-08-02	10.500	11.100	10.500	11.100	11.100	1,388,933
2026-07-30	10.780	10.800	10.320	10.500	10.500	759,928
2026-07-29	11.020	11.300	10.750	10.780	10.780	1,363,576
2026-07-28	11.290	11.440	11.010	11.020	11.020	991,399
2026-07-27	11.330	11.580	11.210	11.290	11.290	1,673,738
2026-07-26	11.100	11.740	11.100	11.330	11.330	5,023,002

Page 1 of 5 · 244 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.