Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	11.460	12.790	11.390	12.790	12.790	2,815,503
2023-11-20	11.870	12.000	11.450	11.460	11.460	950,260
2023-11-16	12.140	12.630	12.140	12.200	12.200	2,848,045
2023-11-15	11.810	12.220	11.810	12.030	12.030	2,158,807
2023-11-14	11.900	12.200	11.790	11.800	11.800	1,315,210
2023-11-13	11.900	12.350	11.700	11.900	11.900	2,124,536
2023-11-09	12.730	12.920	12.100	12.250	12.250	1,363,959
2023-11-08	12.760	13.150	12.700	12.730	12.730	1,949,091
2023-11-07	12.720	13.240	12.720	12.760	12.760	2,788,533
2023-11-06	12.810	13.250	12.610	12.640	12.640	2,680,953
2023-11-02	11.800	12.700	11.800	12.700	12.700	3,248,306
2023-11-01	11.930	12.450	11.130	11.530	11.530	1,721,005
2023-10-31	12.600	13.050	11.750	11.930	11.930	1,738,384
2023-10-30	12.460	13.070	12.460	12.600	12.600	1,948,655
2023-10-26	13.350	13.600	12.620	12.630	12.630	2,961,891
2023-10-25	13.490	14.260	13.350	13.350	13.350	4,902,189
2023-10-24	12.010	13.490	12.010	13.490	13.490	6,980,563
2023-10-23	12.390	12.970	11.700	11.880	11.880	5,697,894
2023-10-19	9.900	10.820	9.900	10.330	10.330	6,090,422
2023-10-18	9.500	10.330	9.500	9.830	9.830	3,951,705
2023-10-17	9.750	9.900	9.300	9.430	9.430	2,171,304
2023-10-16	10.060	10.090	9.750	9.750	9.750	2,362,332
2023-10-12	10.190	10.390	9.820	9.960	9.960	2,292,453
2023-10-11	9.550	10.190	9.550	10.190	10.190	4,632,355
2023-10-10	9.120	9.580	9.120	9.350	9.350	4,099,406
2023-10-09	8.350	8.900	8.310	8.900	8.900	1,575,691
2023-10-04	8.580	9.050	8.510	8.870	8.870	2,602,116
2023-10-03	8.250	9.090	8.240	8.580	8.580	3,799,725
2023-10-02	8.760	8.940	8.110	8.250	8.250	1,231,228
2023-09-27	9.400	9.510	9.000	9.070	9.070	1,832,068
2023-09-26	9.630	9.840	9.150	9.400	9.400	1,802,463
2023-09-25	9.680	10.000	9.600	9.630	9.630	1,302,554
2023-09-21	9.760	10.220	9.700	9.900	9.900	1,668,426
2023-09-20	10.350	10.680	9.720	9.760	9.760	2,394,210
2023-09-19	11.100	11.160	10.330	10.350	10.350	4,242,930
2023-09-18	9.590	11.100	9.580	11.100	11.100	7,383,063
2023-09-14	9.940	10.070	9.710	9.760	9.760	1,075,003
2023-09-13	9.790	9.970	9.630	9.940	9.940	1,138,005
2023-09-12	9.890	10.120	9.730	9.790	9.790	1,466,921
2023-09-11	10.070	10.320	9.050	9.890	9.890	2,379,504
2023-09-07	9.750	10.300	9.430	10.170	10.170	3,414,168
2023-09-06	10.020	10.160	9.390	9.750	9.750	1,582,120
2023-09-05	10.380	10.680	9.930	10.020	10.020	2,347,469
2023-09-04	10.100	10.750	9.740	10.380	10.380	3,238,443
2023-08-31	11.200	11.300	10.850	10.860	10.860	2,837,974
2023-08-30	11.290	11.650	11.110	11.200	11.200	3,559,641
2023-08-29	10.850	11.460	10.850	11.290	11.290	5,459,740
2023-08-28	10.910	11.170	10.520	10.780	10.780	4,119,720
2023-08-24	9.420	10.980	8.850	10.710	10.710	6,322,387
2023-08-23	9.800	10.200	9.350	9.420	9.420	3,244,064
2023-08-22	10.030	10.300	9.700	9.800	9.800	3,528,563
2023-08-21	9.110	10.100	9.110	10.030	10.030	6,348,947
2023-08-17	9.000	9.350	8.720	8.720	8.720	5,834,512
2023-08-16	8.340	9.080	8.050	9.000	9.000	8,192,628
2023-08-15	6.330	7.570	6.330	7.570	7.570	5,638,103
2023-08-14	6.210	6.450	6.210	6.310	6.310	2,328,064
2023-08-10	6.060	6.140	6.000	6.020	6.020	293,525
2023-08-09	6.090	6.140	6.010	6.060	6.060	333,536
2023-08-08	6.120	6.240	6.040	6.090	6.090	506,000
2023-08-07	6.140	6.180	5.960	6.120	6.120	811,388

← NewerPage 11 of 17 · 1,004 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.