Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.300	28.600	27.270	28.290	28.290	675,710
2026-07-21	28.610	28.730	28.000	28.150	28.150	812,012
2026-07-20	28.290	28.580	28.200	28.580	28.580	956,373
2026-07-19	27.520	28.240	27.500	28.200	28.200	1,080,381
2026-07-16	27.430	27.630	27.100	27.500	27.500	560,508
2026-07-15	27.300	27.600	27.200	27.430	27.430	309,924
2026-07-14	27.350	27.630	27.210	27.220	27.220	468,491
2026-07-13	27.260	27.440	27.120	27.350	27.350	279,023
2026-07-12	27.770	27.780	27.060	27.250	27.250	675,706
2026-07-09	27.130	27.800	26.540	27.800	27.800	550,212
2026-07-08	27.500	27.500	26.820	27.130	27.130	552,177
2026-07-07	27.930	27.930	26.900	27.500	27.500	726,641
2026-07-06	28.070	28.380	27.600	27.860	27.860	785,912
2026-07-05	28.300	28.990	27.910	28.070	28.070	679,235
2026-07-01	28.690	28.970	27.850	28.300	28.300	613,331
2026-06-30	28.990	29.460	27.900	28.690	28.690	591,098
2026-06-29	29.290	29.290	28.100	28.990	28.990	322,075
2026-06-28	29.590	30.490	28.800	29.290	29.290	688,415
2026-06-25	29.640	29.960	29.150	29.590	29.590	321,824
2026-06-24	29.610	29.980	28.020	29.640	29.640	484,300
2026-06-23	30.380	30.380	29.200	29.610	29.610	468,520
2026-06-22	30.220	32.000	29.650	30.380	30.380	891,832
2026-06-21	30.000	30.590	29.820	30.220	30.220	895,575
2026-06-17	30.150	30.690	29.550	30.000	30.000	1,047,616
2026-06-16	30.380	36.450	29.190	30.150	30.150	4,733,274
2026-06-15	30.720	30.750	29.950	30.380	30.380	770,053
2026-06-14	30.390	31.400	30.390	30.720	30.720	1,220,168
2026-06-11	29.800	30.960	29.500	30.390	30.390	1,692,026
2026-06-10	29.990	30.150	29.230	29.800	29.800	566,097
2026-06-09	28.800	30.460	28.270	29.990	29.990	2,250,374
2026-06-08	29.200	29.300	28.110	28.800	28.800	1,911,711
2026-06-07	27.700	29.600	27.700	29.200	29.200	1,539,166
2026-06-04	26.950	27.940	26.830	27.700	27.700	1,191,209
2026-06-03	26.450	26.980	26.220	26.950	26.950	1,048,070
2026-06-02	26.260	26.470	25.990	26.450	26.450	784,449
2026-06-01	26.320	26.990	25.950	26.260	26.260	840,280
2026-05-25	26.150	26.400	25.790	26.320	26.320	854,891
2026-05-24	25.150	27.900	25.100	26.150	26.150	2,687,138
2026-05-21	24.400	25.350	24.050	25.150	25.150	1,501,207
2026-05-20	24.380	24.500	23.900	24.400	24.400	741,639
2026-05-19	24.100	24.390	23.600	24.380	24.380	1,246,127
2026-05-18	23.500	24.800	23.400	24.100	24.100	1,987,837
2026-05-17	23.000	23.730	23.000	23.500	23.500	1,098,173
2026-05-14	22.500	23.480	22.500	23.000	23.000	2,537,453
2026-05-13	22.980	24.000	22.080	22.500	22.500	2,825,314
2026-05-12	20.850	23.000	20.660	22.980	22.980	1,749,371
2026-05-11	20.240	21.100	20.150	20.850	20.850	3,051,582
2026-05-10	20.200	20.750	19.800	20.240	20.240	2,609,317
2026-05-06	19.450	20.490	19.450	20.200	20.200	9,814,681
2026-05-05	19.000	19.770	19.000	19.450	19.450	2,231,416
2026-05-04	19.070	19.400	18.900	19.000	19.000	2,287,712
2026-05-03	19.190	19.450	18.800	19.070	19.070	1,054,455
2026-04-30	18.640	19.260	18.590	19.190	19.190	3,438,709
2026-04-29	18.470	19.180	18.130	18.640	18.640	2,403,532
2026-04-28	17.300	18.680	17.200	18.470	18.470	5,507,033
2026-04-27	17.070	17.400	16.850	17.300	17.300	1,334,038
2026-04-26	16.400	17.320	16.400	17.070	17.070	3,104,168
2026-04-23	15.380	16.400	15.380	16.400	16.400	5,320,227
2026-04-22	14.890	15.880	14.850	15.380	15.380	3,326,286
2026-04-21	14.690	15.150	14.550	14.890	14.890	1,176,371

← NewerPage 2 of 3 · 122 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.