Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5.740 | 5.900 | 5.410 | 5.480 | 5.480 | 1,700,519 |
| 2022-04-21 | 5.220 | 5.910 | 5.220 | 5.740 | 5.740 | 3,193,125 |
| 2022-04-20 | 4.570 | 5.170 | 4.400 | 5.030 | 5.030 | 1,183,640 |
| 2022-04-19 | 4.470 | 4.650 | 4.470 | 4.570 | 4.570 | 415,147 |
| 2022-04-18 | 4.290 | 4.500 | 4.200 | 4.440 | 4.440 | 459,569 |
| 2022-04-14 | 4.910 | 4.940 | 4.720 | 4.780 | 4.780 | 219,725 |
| 2022-04-13 | 4.720 | 5.040 | 4.650 | 4.910 | 4.910 | 449,131 |
| 2022-04-12 | 4.680 | 4.900 | 4.680 | 4.720 | 4.720 | 225,646 |
| 2022-04-11 | 4.900 | 4.980 | 4.600 | 4.680 | 4.680 | 259,520 |
| 2022-04-07 | 5.330 | 5.330 | 5.200 | 5.230 | 5.230 | 199,996 |
| 2022-04-06 | 5.430 | 5.500 | 5.310 | 5.340 | 5.340 | 142,563 |
| 2022-04-05 | 5.560 | 5.650 | 5.400 | 5.430 | 5.430 | 271,380 |
| 2022-04-04 | 5.340 | 5.700 | 5.340 | 5.560 | 5.560 | 707,032 |
| 2022-03-31 | 5.180 | 5.270 | 5.070 | 5.230 | 5.230 | 165,868 |
| 2022-03-30 | 5.250 | 5.370 | 5.150 | 5.180 | 5.180 | 322,570 |
| 2022-03-29 | 5.230 | 5.370 | 5.070 | 5.250 | 5.250 | 290,943 |
| 2022-03-28 | 5.460 | 5.550 | 5.150 | 5.230 | 5.230 | 334,817 |
| 2022-03-24 | 5.750 | 5.850 | 5.580 | 5.620 | 5.620 | 971,565 |
| 2022-03-23 | 5.810 | 5.860 | 5.720 | 5.750 | 5.750 | 392,984 |
| 2022-03-22 | 5.800 | 6.060 | 5.760 | 5.810 | 5.810 | 1,601,016 |
| 2022-03-21 | 5.740 | 5.920 | 5.680 | 5.800 | 5.800 | 1,570,230 |
| 2022-03-17 | 5.610 | 5.970 | 5.610 | 5.900 | 5.900 | 2,581,500 |
| 2022-03-16 | 5.180 | 5.590 | 5.180 | 5.450 | 5.450 | 1,308,373 |
| 2022-03-15 | 5.150 | 5.290 | 5.030 | 5.120 | 5.120 | 394,149 |
| 2022-03-14 | 5.290 | 5.300 | 5.060 | 5.150 | 5.150 | 396,699 |
| 2022-03-10 | 5.560 | 5.700 | 5.320 | 5.430 | 5.430 | 762,607 |
| 2022-03-09 | 5.570 | 5.830 | 5.520 | 5.560 | 5.560 | 994,937 |
| 2022-03-08 | 5.330 | 5.730 | 5.250 | 5.570 | 5.570 | 2,188,598 |
| 2022-03-07 | 4.750 | 5.440 | 4.750 | 5.330 | 5.330 | 2,966,071 |
| 2022-03-03 | 4.580 | 4.670 | 4.580 | 4.650 | 4.650 | 409,040 |
| 2022-03-02 | 4.580 | 4.630 | 4.490 | 4.510 | 4.510 | 279,605 |
| 2022-03-01 | 4.510 | 4.620 | 4.510 | 4.580 | 4.580 | 399,063 |
| 2022-02-28 | 4.550 | 4.550 | 4.370 | 4.410 | 4.410 | 278,911 |
| 2022-02-24 | 4.930 | 4.930 | 4.150 | 4.320 | 4.320 | 1,281,212 |
| 2022-02-23 | 5.100 | 5.190 | 5.100 | 5.120 | 5.120 | 511,556 |
| 2022-02-22 | 5.090 | 5.100 | 4.910 | 5.090 | 5.090 | 656,309 |
| 2022-02-21 | 5.170 | 5.240 | 4.980 | 5.090 | 5.090 | 980,520 |
| 2022-02-17 | 5.200 | 5.300 | 5.100 | 5.180 | 5.180 | 337,385 |
| 2022-02-16 | 5.170 | 5.350 | 5.130 | 5.200 | 5.200 | 388,510 |
| 2022-02-15 | 4.980 | 5.320 | 4.980 | 5.170 | 5.170 | 740,832 |
| 2022-02-14 | 5.020 | 5.100 | 4.610 | 4.980 | 4.980 | 529,325 |
| 2022-02-10 | 5.920 | 5.960 | 5.600 | 5.650 | 5.650 | 643,822 |
| 2022-02-09 | 6.070 | 6.210 | 5.900 | 5.920 | 5.920 | 379,975 |
| 2022-02-08 | 6.150 | 6.220 | 6.030 | 6.070 | 6.070 | 199,419 |
| 2022-02-07 | 6.270 | 6.370 | 6.120 | 6.150 | 6.150 | 201,562 |
| 2022-02-03 | 6.310 | 6.400 | 6.230 | 6.270 | 6.270 | 385,548 |
| 2022-02-02 | 6.290 | 6.440 | 6.290 | 6.310 | 6.310 | 508,717 |
| 2022-02-01 | 6.130 | 6.360 | 6.130 | 6.290 | 6.290 | 358,146 |
| 2022-01-31 | 6.190 | 6.190 | 5.970 | 6.130 | 6.130 | 457,582 |
| 2022-01-26 | 6.570 | 6.680 | 6.330 | 6.360 | 6.360 | 398,090 |
| 2022-01-25 | 6.520 | 6.700 | 6.450 | 6.570 | 6.570 | 311,922 |
| 2022-01-24 | 6.710 | 6.800 | 6.500 | 6.520 | 6.520 | 462,745 |
| 2022-01-20 | 6.920 | 7.120 | 6.800 | 6.880 | 6.880 | 975,016 |
| 2022-01-19 | 6.880 | 7.100 | 6.880 | 6.920 | 6.920 | 1,106,656 |
| 2022-01-18 | 6.650 | 6.870 | 6.640 | 6.850 | 6.850 | 519,339 |
| 2022-01-17 | 6.670 | 6.800 | 6.620 | 6.650 | 6.650 | 247,342 |
| 2022-01-13 | 6.880 | 7.040 | 6.800 | 6.850 | 6.850 | 624,651 |
| 2022-01-12 | 7.050 | 7.150 | 6.830 | 6.880 | 6.880 | 504,286 |
| 2022-01-11 | 7.250 | 7.330 | 7.010 | 7.050 | 7.050 | 687,404 |
| 2022-01-10 | 7.260 | 7.390 | 7.220 | 7.250 | 7.250 | 573,603 |
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.