Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5.990 | 6.100 | 5.930 | 6.060 | 6.060 | 493,339 |
| 2023-08-02 | 6.140 | 6.200 | 5.970 | 5.990 | 5.990 | 713,873 |
| 2023-08-01 | 6.190 | 6.330 | 6.130 | 6.140 | 6.140 | 933,857 |
| 2023-07-31 | 6.350 | 6.450 | 6.150 | 6.190 | 6.190 | 1,673,892 |
| 2023-07-27 | 5.910 | 6.040 | 5.850 | 5.870 | 5.870 | 422,261 |
| 2023-07-26 | 6.020 | 6.180 | 5.900 | 5.910 | 5.910 | 855,739 |
| 2023-07-25 | 5.790 | 6.170 | 5.750 | 6.020 | 6.020 | 1,988,670 |
| 2023-07-24 | 5.660 | 6.040 | 5.660 | 5.790 | 5.790 | 713,515 |
| 2023-07-19 | 5.580 | 5.650 | 5.530 | 5.610 | 5.610 | 255,043 |
| 2023-07-18 | 5.550 | 5.670 | 5.540 | 5.580 | 5.580 | 91,870 |
| 2023-07-17 | 5.580 | 5.640 | 5.520 | 5.550 | 5.550 | 104,219 |
| 2023-07-13 | 5.380 | 5.580 | 5.380 | 5.520 | 5.520 | 140,515 |
| 2023-07-12 | 5.510 | 5.530 | 5.340 | 5.370 | 5.370 | 228,637 |
| 2023-07-11 | 5.490 | 5.590 | 5.490 | 5.510 | 5.510 | 88,985 |
| 2023-07-10 | 5.460 | 5.550 | 5.350 | 5.490 | 5.490 | 128,413 |
| 2023-07-06 | 5.810 | 5.880 | 5.650 | 5.700 | 5.700 | 190,436 |
| 2023-07-05 | 5.840 | 5.900 | 5.800 | 5.810 | 5.810 | 114,242 |
| 2023-07-04 | 5.810 | 5.930 | 5.810 | 5.840 | 5.840 | 248,439 |
| 2023-06-26 | 5.770 | 5.860 | 5.720 | 5.800 | 5.800 | 127,437 |
| 2023-06-22 | 5.930 | 5.970 | 5.820 | 5.860 | 5.860 | 256,759 |
| 2023-06-21 | 6.040 | 6.130 | 5.900 | 5.930 | 5.930 | 283,409 |
| 2023-06-20 | 5.990 | 6.200 | 5.990 | 6.040 | 6.040 | 946,808 |
| 2023-06-19 | 6.140 | 6.190 | 5.950 | 5.990 | 5.990 | 377,410 |
| 2023-06-15 | 6.000 | 6.240 | 6.000 | 6.040 | 6.040 | 634,727 |
| 2023-06-14 | 5.970 | 6.110 | 5.960 | 5.980 | 5.980 | 351,277 |
| 2023-06-13 | 5.910 | 6.100 | 5.900 | 5.970 | 5.970 | 711,377 |
| 2023-06-12 | 5.880 | 5.950 | 5.850 | 5.910 | 5.910 | 124,998 |
| 2023-06-08 | 6.000 | 6.100 | 5.900 | 5.910 | 5.910 | 333,669 |
| 2023-06-07 | 6.210 | 6.270 | 5.970 | 6.000 | 6.000 | 647,756 |
| 2023-06-06 | 6.260 | 6.370 | 6.200 | 6.210 | 6.210 | 730,941 |
| 2023-06-05 | 6.210 | 6.470 | 6.160 | 6.260 | 6.260 | 1,857,144 |
| 2023-06-01 | 6.200 | 6.320 | 6.180 | 6.200 | 6.200 | 930,891 |
| 2023-05-31 | 6.140 | 6.360 | 6.110 | 6.200 | 6.200 | 1,342,446 |
| 2023-05-30 | 6.050 | 6.200 | 6.000 | 6.140 | 6.140 | 611,482 |
| 2023-05-29 | 6.030 | 6.150 | 5.950 | 6.050 | 6.050 | 489,775 |
| 2023-05-25 | 5.790 | 6.050 | 5.770 | 5.910 | 5.910 | 930,044 |
| 2023-05-24 | 5.750 | 5.860 | 5.700 | 5.790 | 5.790 | 283,057 |
| 2023-05-23 | 5.640 | 5.770 | 5.640 | 5.750 | 5.750 | 186,259 |
| 2023-05-22 | 5.640 | 5.740 | 5.620 | 5.640 | 5.640 | 121,762 |
| 2023-05-18 | 5.700 | 5.770 | 5.500 | 5.530 | 5.530 | 159,264 |
| 2023-05-17 | 5.730 | 5.920 | 5.660 | 5.700 | 5.700 | 270,246 |
| 2023-05-16 | 5.830 | 5.890 | 5.700 | 5.730 | 5.730 | 168,583 |
| 2023-05-15 | 5.950 | 6.020 | 5.800 | 5.830 | 5.830 | 194,187 |
| 2023-05-11 | 5.930 | 6.130 | 5.930 | 5.940 | 5.940 | 443,309 |
| 2023-05-10 | 5.900 | 6.020 | 5.850 | 5.930 | 5.930 | 202,862 |
| 2023-05-09 | 6.070 | 6.180 | 5.850 | 5.900 | 5.900 | 535,010 |
| 2023-05-08 | 5.980 | 6.190 | 5.980 | 6.070 | 6.070 | 334,622 |
| 2023-05-03 | 5.950 | 6.060 | 5.830 | 5.890 | 5.890 | 204,896 |
| 2023-05-02 | 6.020 | 6.100 | 5.900 | 5.950 | 5.950 | 218,976 |
| 2023-05-01 | 6.210 | 6.290 | 5.900 | 6.020 | 6.020 | 477,086 |
| 2023-04-27 | 6.170 | 6.410 | 6.160 | 6.330 | 6.330 | 1,062,008 |
| 2023-04-26 | 6.150 | 6.290 | 6.150 | 6.170 | 6.170 | 747,737 |
| 2023-04-19 | 6.130 | 6.300 | 6.130 | 6.150 | 6.150 | 697,682 |
| 2023-04-18 | 6.210 | 6.240 | 6.050 | 6.120 | 6.120 | 858,913 |
| 2023-04-13 | 6.250 | 6.360 | 6.150 | 6.210 | 6.210 | 563,702 |
| 2023-04-12 | 6.340 | 6.520 | 6.210 | 6.250 | 6.250 | 1,349,063 |
| 2023-04-11 | 5.950 | 6.400 | 5.950 | 6.340 | 6.340 | 2,445,081 |
| 2023-04-10 | 5.650 | 5.830 | 5.600 | 5.770 | 5.770 | 232,892 |
| 2023-04-06 | 5.800 | 5.950 | 5.720 | 5.750 | 5.750 | 384,196 |
| 2023-04-05 | 5.770 | 5.940 | 5.770 | 5.800 | 5.800 | 640,833 |
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.