Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 7.310 | 7.420 | 7.230 | 7.250 | 7.250 | 388,838 |
| 2022-01-04 | 7.370 | 7.500 | 7.230 | 7.310 | 7.310 | 713,514 |
| 2022-01-03 | 7.300 | 7.530 | 7.300 | 7.370 | 7.370 | 1,591,947 |
| 2021-12-30 | 6.860 | 6.980 | 6.830 | 6.870 | 6.870 | 424,887 |
| 2021-12-29 | 6.880 | 6.990 | 6.830 | 6.860 | 6.860 | 426,167 |
| 2021-12-28 | 6.970 | 7.050 | 6.840 | 6.880 | 6.880 | 657,727 |
| 2021-12-27 | 7.210 | 7.280 | 6.920 | 6.970 | 6.970 | 761,104 |
| 2021-12-23 | 7.260 | 7.430 | 7.210 | 7.260 | 7.260 | 1,164,651 |
| 2021-12-22 | 7.100 | 7.390 | 7.100 | 7.260 | 7.260 | 2,185,620 |
| 2021-12-21 | 6.870 | 7.150 | 6.870 | 7.080 | 7.080 | 1,731,158 |
| 2021-12-20 | 6.910 | 6.950 | 6.640 | 6.760 | 6.760 | 833,007 |
| 2021-12-16 | 6.940 | 7.300 | 6.890 | 7.020 | 7.020 | 1,490,239 |
| 2021-12-15 | 7.180 | 7.380 | 6.880 | 6.940 | 6.940 | 1,274,116 |
| 2021-12-14 | 7.500 | 7.530 | 7.050 | 7.180 | 7.180 | 1,307,244 |
| 2021-12-13 | 7.650 | 7.900 | 7.420 | 7.500 | 7.500 | 1,550,946 |
| 2021-12-09 | 7.050 | 7.300 | 6.950 | 7.080 | 7.080 | 897,562 |
| 2021-12-08 | 6.800 | 7.240 | 6.800 | 7.050 | 7.050 | 1,388,944 |
| 2021-12-07 | 7.220 | 7.280 | 6.600 | 6.790 | 6.790 | 1,121,703 |
| 2021-12-06 | 7.950 | 8.470 | 6.500 | 7.220 | 7.220 | 3,599,503 |
| 2021-12-02 | 7.350 | 7.750 | 7.350 | 7.480 | 7.480 | 2,599,672 |
| 2021-12-01 | 6.850 | 7.400 | 6.840 | 7.310 | 7.310 | 2,677,561 |
| 2021-11-30 | 6.990 | 7.120 | 6.760 | 6.850 | 6.850 | 1,686,746 |
| 2021-11-29 | 7.150 | 7.330 | 6.900 | 6.990 | 6.990 | 2,557,882 |
| 2021-11-25 | 6.070 | 6.980 | 6.070 | 6.870 | 6.870 | 4,120,831 |
| 2021-11-24 | 5.690 | 6.090 | 5.660 | 5.940 | 5.940 | 2,472,126 |
| 2021-11-23 | 5.330 | 5.750 | 5.330 | 5.690 | 5.690 | 1,782,593 |
| 2021-11-22 | 5.020 | 5.400 | 4.900 | 5.320 | 5.320 | 1,048,935 |
| 2021-11-18 | 5.500 | 5.730 | 5.400 | 5.450 | 5.450 | 678,227 |
| 2021-11-17 | 5.270 | 5.750 | 5.210 | 5.500 | 5.500 | 647,795 |
| 2021-11-16 | 5.710 | 5.780 | 5.220 | 5.270 | 5.270 | 775,744 |
| 2021-11-15 | 6.100 | 6.200 | 5.640 | 5.710 | 5.710 | 960,218 |
| 2021-11-11 | 5.360 | 5.850 | 5.360 | 5.720 | 5.720 | 596,925 |
| 2021-11-10 | 5.550 | 5.740 | 5.070 | 5.290 | 5.290 | 622,715 |
| 2021-11-09 | 5.410 | 5.700 | 5.260 | 5.550 | 5.550 | 1,104,072 |
| 2021-11-08 | 5.030 | 5.480 | 5.000 | 5.410 | 5.410 | 751,072 |
| 2021-11-04 | 5.350 | 5.400 | 4.840 | 5.010 | 5.010 | 1,203,913 |
| 2021-11-03 | 5.990 | 6.090 | 5.200 | 5.350 | 5.350 | 779,655 |
| 2021-11-02 | 6.220 | 6.300 | 5.950 | 5.990 | 5.990 | 1,645,620 |
| 2021-11-01 | 6.200 | 6.550 | 6.100 | 6.220 | 6.220 | 855,527 |
| 2021-10-28 | 5.790 | 6.300 | 5.750 | 6.210 | 6.210 | 1,170,173 |
| 2021-10-27 | 5.850 | 5.900 | 5.200 | 5.790 | 5.790 | 893,760 |
| 2021-10-26 | 6.550 | 6.880 | 5.560 | 5.850 | 5.850 | 1,581,081 |
| 2021-10-25 | 7.160 | 7.160 | 6.300 | 6.550 | 6.550 | 902,427 |
| 2021-10-20 | 7.590 | 7.650 | 6.210 | 7.250 | 7.250 | 2,683,385 |
← NewerPage 17 of 17 · 1,004 trading days
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.