Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	5.570	5.880	5.560	5.770	5.770	1,204,444
2023-04-03	5.400	5.700	5.400	5.570	5.570	513,900
2023-03-30	5.530	5.570	5.350	5.370	5.370	345,564
2023-03-29	5.510	5.650	5.500	5.530	5.530	628,338
2023-03-28	5.490	5.580	5.310	5.510	5.510	515,178
2023-03-27	5.600	5.680	5.470	5.490	5.490	371,964
2023-03-23	5.490	5.600	5.360	5.550	5.550	244,892
2023-03-22	5.610	5.750	5.450	5.490	5.490	623,820
2023-03-21	5.520	5.690	5.470	5.610	5.610	583,973
2023-03-20	5.390	5.670	5.310	5.520	5.520	1,377,118
2023-03-09	6.270	6.470	6.200	6.320	6.320	711,808
2023-03-08	6.100	6.400	6.060	6.270	6.270	549,335
2023-03-07	6.340	6.390	6.070	6.100	6.100	264,852
2023-03-06	6.370	6.550	6.310	6.340	6.340	600,263
2023-03-02	6.490	6.620	6.380	6.410	6.410	582,386
2023-03-01	6.400	6.650	6.400	6.490	6.490	1,076,342
2023-02-28	6.380	6.520	6.360	6.400	6.400	438,421
2023-02-27	6.490	6.560	6.350	6.380	6.380	485,433
2023-02-23	6.410	6.530	6.310	6.380	6.380	370,194
2023-02-22	6.370	6.750	6.370	6.410	6.410	1,259,589
2023-02-20	6.420	6.670	6.310	6.340	6.340	1,335,531
2023-02-16	6.440	6.570	6.350	6.380	6.380	585,449
2023-02-15	6.580	6.700	6.400	6.440	6.440	647,111
2023-02-14	6.540	6.730	6.540	6.580	6.580	943,910
2023-02-13	6.400	6.680	6.400	6.510	6.510	1,394,670
2023-02-09	6.190	6.290	6.100	6.140	6.140	392,920
2023-02-08	6.330	6.440	6.060	6.190	6.190	496,715
2023-02-07	6.050	6.400	6.050	6.330	6.330	504,309
2023-02-06	5.980	6.140	5.960	6.010	6.010	327,566
2023-02-02	6.420	6.690	6.100	6.200	6.200	657,095
2023-02-01	6.390	6.560	6.160	6.420	6.420	598,697
2023-01-31	6.630	6.740	6.330	6.390	6.390	698,022
2023-01-30	6.950	7.100	6.600	6.630	6.630	1,394,937
2023-01-25	6.790	7.000	6.790	6.860	6.860	773,654
2023-01-24	6.810	7.030	6.660	6.720	6.720	1,091,248
2023-01-23	7.150	7.230	6.760	6.810	6.810	1,619,752
2023-01-19	7.050	7.350	6.850	7.040	7.040	4,641,902
2023-01-18	6.200	7.120	6.200	7.050	7.050	6,317,522
2023-01-17	5.930	6.120	5.930	6.030	6.030	974,308
2023-01-16	5.910	6.060	5.900	5.930	5.930	955,285
2023-01-12	5.940	6.180	5.890	5.990	5.990	528,946
2023-01-11	6.210	6.350	5.910	5.940	5.940	1,118,547
2023-01-10	6.220	6.380	6.200	6.210	6.210	1,236,437
2023-01-09	6.050	6.440	6.050	6.220	6.220	1,999,014
2023-01-05	6.160	6.340	5.990	6.020	6.020	1,042,385
2023-01-04	6.330	6.400	5.920	6.160	6.160	864,215
2023-01-03	6.130	6.420	6.130	6.330	6.330	1,112,986
2023-01-02	5.910	6.110	5.910	6.070	6.070	368,977
2022-12-29	5.960	6.100	5.900	5.910	5.910	314,292
2022-12-28	5.930	6.100	5.930	5.960	5.960	476,270
2022-12-27	5.760	5.980	5.760	5.890	5.890	517,758
2022-12-26	5.610	5.800	5.520	5.740	5.740	138,190
2022-12-22	5.960	6.100	5.750	5.800	5.800	566,565
2022-12-21	6.060	6.100	5.930	5.960	5.960	321,879
2022-12-20	6.080	6.170	6.040	6.060	6.060	330,680
2022-12-19	6.140	6.200	6.020	6.080	6.080	337,932
2022-12-15	6.400	6.500	6.270	6.310	6.310	811,719
2022-12-14	6.460	6.590	6.380	6.400	6.400	929,446
2022-12-13	6.420	6.630	6.400	6.460	6.460	1,661,438
2022-12-12	6.340	6.600	6.320	6.420	6.420	2,043,990

← NewerPage 13 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.