Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 6.880 | 6.940 | 6.600 | 6.640 | 6.640 | 944,103 |
| 2022-08-23 | 6.920 | 7.170 | 6.820 | 6.880 | 6.880 | 1,504,779 |
| 2022-08-22 | 6.780 | 7.150 | 6.740 | 6.920 | 6.920 | 2,512,613 |
| 2022-08-18 | 6.980 | 7.070 | 6.830 | 6.890 | 6.890 | 763,533 |
| 2022-08-17 | 7.100 | 7.330 | 6.880 | 6.980 | 6.980 | 1,457,423 |
| 2022-08-16 | 6.910 | 7.400 | 6.910 | 7.100 | 7.100 | 2,137,289 |
| 2022-08-15 | 7.160 | 7.290 | 6.700 | 6.880 | 6.880 | 2,274,594 |
| 2022-08-11 | 6.600 | 6.990 | 6.600 | 6.930 | 6.930 | 3,462,688 |
| 2022-08-10 | 6.470 | 6.720 | 6.420 | 6.520 | 6.520 | 1,675,258 |
| 2022-08-09 | 6.410 | 6.790 | 6.350 | 6.470 | 6.470 | 2,486,899 |
| 2022-08-08 | 6.250 | 6.900 | 6.250 | 6.410 | 6.410 | 3,505,660 |
| 2022-08-04 | 5.290 | 5.540 | 5.290 | 5.510 | 5.510 | 1,266,420 |
| 2022-08-03 | 5.310 | 5.440 | 5.270 | 5.280 | 5.280 | 871,174 |
| 2022-08-02 | 5.200 | 5.360 | 5.090 | 5.310 | 5.310 | 1,140,616 |
| 2022-08-01 | 5.450 | 5.520 | 5.180 | 5.200 | 5.200 | 916,770 |
| 2022-07-28 | 5.390 | 5.500 | 5.320 | 5.380 | 5.380 | 1,076,139 |
| 2022-07-27 | 5.320 | 5.640 | 5.320 | 5.390 | 5.390 | 2,643,837 |
| 2022-07-26 | 5.250 | 5.420 | 5.170 | 5.270 | 5.270 | 1,626,420 |
| 2022-07-25 | 5.300 | 5.440 | 5.230 | 5.250 | 5.250 | 2,003,973 |
| 2022-07-21 | 4.750 | 4.900 | 4.750 | 4.810 | 4.810 | 831,485 |
| 2022-07-20 | 4.790 | 4.900 | 4.730 | 4.750 | 4.750 | 804,711 |
| 2022-07-19 | 4.670 | 4.820 | 4.640 | 4.790 | 4.790 | 635,761 |
| 2022-07-18 | 4.440 | 4.700 | 4.420 | 4.670 | 4.670 | 630,989 |
| 2022-07-07 | 4.470 | 4.570 | 4.470 | 4.510 | 4.510 | 380,706 |
| 2022-07-06 | 4.270 | 4.480 | 4.270 | 4.430 | 4.430 | 557,730 |
| 2022-07-05 | 4.190 | 4.330 | 4.190 | 4.230 | 4.230 | 403,116 |
| 2022-07-04 | 4.440 | 4.450 | 4.120 | 4.170 | 4.170 | 448,425 |
| 2022-06-29 | 4.400 | 4.620 | 4.400 | 4.500 | 4.500 | 312,633 |
| 2022-06-28 | 4.500 | 4.530 | 4.220 | 4.380 | 4.380 | 549,975 |
| 2022-06-27 | 4.700 | 4.700 | 4.450 | 4.500 | 4.500 | 364,061 |
| 2022-06-23 | 4.790 | 4.800 | 4.680 | 4.700 | 4.700 | 252,188 |
| 2022-06-22 | 4.850 | 4.930 | 4.730 | 4.790 | 4.790 | 288,782 |
| 2022-06-21 | 4.860 | 5.000 | 4.810 | 4.850 | 4.850 | 348,671 |
| 2022-06-20 | 4.900 | 4.950 | 4.780 | 4.860 | 4.860 | 432,857 |
| 2022-06-16 | 5.120 | 5.180 | 5.000 | 5.080 | 5.080 | 552,333 |
| 2022-06-15 | 5.160 | 5.330 | 5.100 | 5.120 | 5.120 | 937,397 |
| 2022-06-14 | 4.970 | 5.200 | 4.870 | 5.160 | 5.160 | 930,982 |
| 2022-06-13 | 5.010 | 5.100 | 4.920 | 4.970 | 4.970 | 433,792 |
| 2022-06-09 | 5.210 | 5.300 | 5.070 | 5.120 | 5.120 | 588,892 |
| 2022-06-08 | 5.000 | 5.250 | 5.000 | 5.210 | 5.210 | 1,193,067 |
| 2022-06-07 | 4.820 | 4.950 | 4.790 | 4.920 | 4.920 | 680,484 |
| 2022-06-06 | 4.790 | 4.910 | 4.790 | 4.820 | 4.820 | 403,166 |
| 2022-06-02 | 4.530 | 4.690 | 4.530 | 4.660 | 4.660 | 825,944 |
| 2022-06-01 | 4.550 | 4.670 | 4.490 | 4.490 | 4.490 | 158,086 |
| 2022-05-31 | 4.520 | 4.670 | 4.500 | 4.550 | 4.550 | 207,319 |
| 2022-05-30 | 4.420 | 4.630 | 4.400 | 4.520 | 4.520 | 180,099 |
| 2022-05-26 | 4.560 | 4.690 | 4.450 | 4.520 | 4.520 | 304,825 |
| 2022-05-25 | 4.810 | 4.810 | 4.550 | 4.560 | 4.560 | 251,186 |
| 2022-05-24 | 4.940 | 5.040 | 4.800 | 4.810 | 4.810 | 280,838 |
| 2022-05-23 | 5.030 | 5.080 | 4.920 | 4.940 | 4.940 | 257,676 |
| 2022-05-19 | 5.090 | 5.090 | 4.960 | 5.030 | 5.030 | 295,297 |
| 2022-05-18 | 5.070 | 5.190 | 5.070 | 5.100 | 5.100 | 503,265 |
| 2022-05-17 | 5.010 | 5.160 | 5.010 | 5.050 | 5.050 | 270,437 |
| 2022-05-16 | 5.100 | 5.150 | 4.950 | 5.010 | 5.010 | 294,615 |
| 2022-05-12 | 5.370 | 5.400 | 5.050 | 5.140 | 5.140 | 779,627 |
| 2022-05-11 | 5.340 | 5.490 | 5.340 | 5.370 | 5.370 | 469,960 |
| 2022-05-10 | 5.440 | 5.520 | 5.280 | 5.340 | 5.340 | 495,059 |
| 2022-05-09 | 5.540 | 5.650 | 5.410 | 5.440 | 5.440 | 1,050,742 |
| 2022-04-28 | 5.420 | 5.700 | 5.420 | 5.590 | 5.590 | 1,029,262 |
| 2022-04-27 | 5.480 | 5.600 | 5.350 | 5.410 | 5.410 | 886,521 |
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.