Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	10.660	10.940	10.000	10.240	10.240	332,039
2024-03-06	11.200	11.200	10.610	10.660	10.660	410,267
2024-03-05	11.190	11.580	11.130	11.200	11.200	1,115,498
2024-03-04	10.950	11.240	10.940	11.190	11.190	331,193
2024-02-29	11.400	11.410	10.910	11.160	11.160	513,850
2024-02-28	11.520	12.000	11.350	11.400	11.400	746,955
2024-02-27	11.720	12.050	11.430	11.520	11.520	962,216
2024-02-26	11.820	12.100	11.400	11.720	11.720	763,107
2024-02-22	13.110	13.900	13.110	13.230	13.230	2,949,698
2024-02-21	12.920	13.180	12.850	12.960	12.960	1,711,215
2024-02-20	12.740	13.140	12.740	12.920	12.920	1,198,561
2024-02-19	12.700	13.190	12.660	12.730	12.730	1,523,022
2024-02-15	12.800	12.890	12.500	12.560	12.560	730,178
2024-02-14	12.550	12.870	12.550	12.800	12.800	798,361
2024-02-13	12.320	12.610	12.200	12.500	12.500	1,065,827
2024-02-12	12.570	12.610	12.200	12.320	12.320	708,067
2024-02-08	12.300	13.400	12.300	12.870	12.870	3,548,527
2024-02-07	11.960	12.350	11.960	12.280	12.280	642,087
2024-02-06	12.320	12.500	11.850	11.890	11.890	558,634
2024-02-05	12.120	12.480	12.120	12.320	12.320	972,616
2024-02-01	11.650	12.500	11.000	12.420	12.420	1,128,245
2024-01-31	13.380	13.570	11.300	11.650	11.650	1,056,408
2024-01-30	13.000	13.740	12.830	13.380	13.380	2,398,100
2024-01-29	13.270	13.470	12.900	13.000	13.000	736,432
2024-01-24	13.120	13.840	13.120	13.340	13.340	1,853,381
2024-01-23	13.310	13.550	13.100	13.110	13.110	877,336
2024-01-22	13.300	13.600	13.300	13.310	13.310	1,004,498
2024-01-18	13.410	13.650	13.100	13.370	13.370	800,663
2024-01-17	13.670	13.970	13.400	13.410	13.410	1,688,444
2024-01-16	13.850	14.130	13.560	13.670	13.670	2,185,430
2024-01-15	13.700	14.600	13.700	13.850	13.850	6,038,814
2024-01-11	12.920	13.250	12.920	12.950	12.950	1,541,200
2024-01-10	12.900	13.290	12.890	12.900	12.900	1,725,898
2024-01-09	13.100	13.580	12.900	12.900	12.900	1,914,920
2024-01-08	13.080	13.700	13.020	13.100	13.100	3,392,656
2024-01-04	12.360	13.470	12.360	13.080	13.080	4,571,362
2024-01-03	12.610	12.740	12.210	12.360	12.360	1,440,604
2024-01-02	12.790	13.000	12.500	12.610	12.610	3,089,395
2023-12-28	11.110	11.730	11.110	11.410	11.410	1,873,663
2023-12-27	10.980	11.240	10.910	11.020	11.020	434,780
2023-12-26	10.760	11.370	10.760	10.980	10.980	877,260
2023-12-25	10.780	10.960	10.480	10.760	10.760	620,522
2023-12-21	11.320	11.590	11.080	11.200	11.200	420,311
2023-12-20	11.470	11.690	11.300	11.320	11.320	474,759
2023-12-19	11.850	11.990	11.390	11.470	11.470	847,099
2023-12-18	11.930	12.070	11.710	11.850	11.850	710,177
2023-12-14	11.780	12.200	11.700	11.900	11.900	1,252,526
2023-12-13	11.260	11.840	11.260	11.780	11.780	1,169,520
2023-12-12	11.770	12.000	10.600	11.110	11.110	1,232,585
2023-12-11	12.060	12.330	11.730	11.770	11.770	1,044,105
2023-12-07	12.680	12.840	12.120	12.360	12.360	2,271,796
2023-12-06	12.460	13.350	12.450	12.680	12.680	5,479,193
2023-12-05	12.160	12.740	12.160	12.460	12.460	3,163,893
2023-12-04	12.440	12.590	12.110	12.160	12.160	1,497,829
2023-11-30	11.580	11.850	11.460	11.520	11.520	656,370
2023-11-29	11.850	12.000	11.580	11.580	11.580	909,089
2023-11-28	11.930	12.150	11.760	11.850	11.850	926,638
2023-11-27	12.020	12.190	11.900	11.930	11.930	728,260
2023-11-23	12.270	12.450	12.000	12.030	12.030	1,576,429
2023-11-22	12.790	12.800	12.210	12.270	12.270	1,627,556

← NewerPage 10 of 17 · 1,005 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-04-11	0.1000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.