Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6.040 | 6.170 | 6.030 | 6.060 | 6.060 | 779,184 |
| 2022-12-07 | 5.900 | 6.180 | 5.900 | 6.040 | 6.040 | 737,430 |
| 2022-12-06 | 5.940 | 6.010 | 5.850 | 5.890 | 5.890 | 550,993 |
| 2022-12-05 | 6.120 | 6.180 | 5.910 | 5.940 | 5.940 | 646,910 |
| 2022-12-01 | 6.110 | 6.200 | 6.100 | 6.140 | 6.140 | 528,597 |
| 2022-11-30 | 6.060 | 6.180 | 6.030 | 6.110 | 6.110 | 1,193,679 |
| 2022-11-29 | 6.010 | 6.100 | 6.000 | 6.060 | 6.060 | 528,017 |
| 2022-11-28 | 6.020 | 6.200 | 5.990 | 6.010 | 6.010 | 1,175,528 |
| 2022-11-24 | 6.010 | 6.110 | 5.910 | 5.970 | 5.970 | 333,316 |
| 2022-11-23 | 6.120 | 6.200 | 5.960 | 6.010 | 6.010 | 540,960 |
| 2022-11-22 | 6.190 | 6.290 | 6.090 | 6.120 | 6.120 | 593,495 |
| 2022-11-21 | 6.040 | 6.240 | 6.040 | 6.190 | 6.190 | 828,805 |
| 2022-11-17 | 5.870 | 6.290 | 5.870 | 6.060 | 6.060 | 3,189,225 |
| 2022-11-16 | 5.520 | 5.900 | 5.510 | 5.860 | 5.860 | 2,060,085 |
| 2022-11-15 | 5.490 | 5.580 | 5.480 | 5.520 | 5.520 | 325,091 |
| 2022-11-14 | 5.600 | 5.650 | 5.450 | 5.490 | 5.490 | 555,684 |
| 2022-11-10 | 5.410 | 5.520 | 5.400 | 5.460 | 5.460 | 435,907 |
| 2022-11-09 | 5.450 | 5.630 | 5.380 | 5.410 | 5.410 | 1,349,365 |
| 2022-11-08 | 5.250 | 5.590 | 5.250 | 5.450 | 5.450 | 1,892,690 |
| 2022-11-07 | 5.210 | 5.390 | 5.190 | 5.240 | 5.240 | 303,894 |
| 2022-11-03 | 5.300 | 5.340 | 5.150 | 5.210 | 5.210 | 238,898 |
| 2022-11-02 | 5.440 | 5.560 | 5.250 | 5.300 | 5.300 | 512,200 |
| 2022-11-01 | 5.280 | 5.560 | 5.280 | 5.440 | 5.440 | 644,707 |
| 2022-10-31 | 5.260 | 5.370 | 5.100 | 5.280 | 5.280 | 240,991 |
| 2022-10-27 | 5.370 | 5.560 | 5.350 | 5.390 | 5.390 | 382,697 |
| 2022-10-26 | 5.370 | 5.440 | 5.340 | 5.370 | 5.370 | 188,800 |
| 2022-10-25 | 5.460 | 5.540 | 5.340 | 5.370 | 5.370 | 243,425 |
| 2022-10-24 | 5.470 | 5.650 | 5.440 | 5.460 | 5.460 | 657,957 |
| 2022-10-20 | 5.340 | 5.430 | 5.310 | 5.360 | 5.360 | 277,911 |
| 2022-10-19 | 5.490 | 5.600 | 5.300 | 5.340 | 5.340 | 496,719 |
| 2022-10-18 | 5.520 | 5.590 | 5.430 | 5.490 | 5.490 | 291,452 |
| 2022-10-17 | 5.580 | 5.640 | 5.500 | 5.520 | 5.520 | 335,215 |
| 2022-10-13 | 5.360 | 5.570 | 5.290 | 5.530 | 5.530 | 427,030 |
| 2022-10-12 | 5.550 | 5.650 | 5.300 | 5.360 | 5.360 | 517,601 |
| 2022-10-11 | 5.740 | 5.790 | 5.500 | 5.550 | 5.550 | 273,602 |
| 2022-10-10 | 5.800 | 5.920 | 5.720 | 5.740 | 5.740 | 247,305 |
| 2022-10-05 | 6.030 | 6.120 | 5.950 | 5.970 | 5.970 | 289,717 |
| 2022-10-04 | 6.010 | 6.140 | 6.010 | 6.030 | 6.030 | 479,943 |
| 2022-10-03 | 6.040 | 6.190 | 5.880 | 5.920 | 5.920 | 515,096 |
| 2022-09-29 | 6.150 | 6.260 | 6.110 | 6.150 | 6.150 | 594,621 |
| 2022-09-28 | 6.330 | 6.410 | 6.120 | 6.150 | 6.150 | 1,058,155 |
| 2022-09-27 | 6.220 | 6.450 | 6.220 | 6.330 | 6.330 | 1,301,191 |
| 2022-09-26 | 6.150 | 6.310 | 6.110 | 6.170 | 6.170 | 788,264 |
| 2022-09-22 | 5.980 | 6.160 | 5.900 | 6.020 | 6.020 | 476,645 |
| 2022-09-21 | 6.210 | 6.250 | 5.910 | 5.980 | 5.980 | 608,433 |
| 2022-09-20 | 6.210 | 6.350 | 6.000 | 6.210 | 6.210 | 776,365 |
| 2022-09-19 | 5.950 | 6.230 | 5.640 | 6.210 | 6.210 | 789,299 |
| 2022-09-15 | 6.720 | 6.950 | 6.720 | 6.760 | 6.760 | 1,992,893 |
| 2022-09-14 | 6.490 | 6.770 | 6.370 | 6.700 | 6.700 | 2,827,735 |
| 2022-09-13 | 6.400 | 6.640 | 6.400 | 6.490 | 6.490 | 1,396,776 |
| 2022-09-12 | 6.460 | 6.530 | 6.370 | 6.390 | 6.390 | 431,736 |
| 2022-09-08 | 6.360 | 6.500 | 6.300 | 6.390 | 6.390 | 557,209 |
| 2022-09-07 | 6.440 | 6.530 | 6.340 | 6.360 | 6.360 | 625,654 |
| 2022-09-06 | 6.420 | 6.580 | 6.420 | 6.440 | 6.440 | 578,003 |
| 2022-09-05 | 6.480 | 6.650 | 6.310 | 6.420 | 6.420 | 789,256 |
| 2022-09-01 | 6.720 | 6.740 | 6.240 | 6.300 | 6.300 | 1,267,752 |
| 2022-08-31 | 6.840 | 6.990 | 6.660 | 6.720 | 6.720 | 1,480,050 |
| 2022-08-30 | 6.820 | 7.000 | 6.800 | 6.840 | 6.840 | 816,985 |
| 2022-08-29 | 6.810 | 7.120 | 6.780 | 6.820 | 6.820 | 3,066,492 |
| 2022-08-25 | 6.690 | 6.890 | 6.690 | 6.850 | 6.850 | 1,278,316 |
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.