Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.800	14.890	14.520	14.690	14.690	389,403
2026-04-19	15.000	15.280	14.700	14.800	14.800	879,168
2026-04-16	14.500	15.390	14.500	15.000	15.000	2,250,511
2026-04-15	14.170	14.710	14.000	14.500	14.500	1,841,661
2026-04-14	14.110	14.220	13.930	14.170	14.170	606,015
2026-04-09	14.200	14.370	14.000	14.110	14.110	557,252
2026-04-08	14.070	14.480	14.070	14.200	14.200	2,088,886
2026-04-07	13.720	14.250	13.700	14.070	14.070	2,172,312
2026-04-06	13.450	13.750	13.420	13.720	13.720	450,811
2026-04-05	13.280	13.650	13.280	13.450	13.450	464,377
2026-04-02	12.930	13.500	12.840	13.280	13.280	800,550
2026-04-01	12.810	13.110	12.810	12.930	12.930	271,120
2026-03-31	12.850	13.000	12.720	12.810	12.810	275,678
2026-03-30	13.020	13.220	12.750	12.850	12.850	437,913
2026-03-29	13.300	13.590	13.000	13.020	13.020	414,351
2026-03-26	13.710	13.970	13.220	13.300	13.300	940,803
2026-03-25	13.290	14.100	13.290	13.710	13.710	2,237,821
2026-03-24	12.960	13.510	12.960	13.290	13.290	975,374
2026-03-18	12.930	13.090	12.870	12.960	12.960	144,096
2026-03-17	12.790	13.100	12.680	12.930	12.930	313,682
2026-03-16	13.120	13.370	12.750	12.790	12.790	422,358
2026-03-15	13.490	13.580	13.080	13.120	13.120	210,187
2026-03-12	13.650	13.830	13.470	13.490	13.490	202,274
2026-03-11	13.710	13.950	13.550	13.650	13.650	317,710
2026-03-10	13.640	14.000	13.640	13.710	13.710	538,230
2026-03-09	13.660	13.740	13.410	13.640	13.640	383,050
2026-03-08	13.100	13.800	13.000	13.660	13.660	826,225
2026-03-05	13.070	13.290	13.020	13.100	13.100	323,725
2026-03-04	12.740	13.240	12.680	13.070	13.070	571,489
2026-03-03	12.830	12.970	12.650	12.740	12.740	314,671
2026-03-02	13.050	13.190	12.800	12.830	12.830	388,713
2026-03-01	13.770	13.770	12.220	13.050	13.050	709,227
2026-02-26	13.500	14.180	13.410	13.770	13.770	553,160
2026-02-25	14.100	14.280	13.500	13.500	13.500	633,696
2026-02-24	14.540	14.700	14.100	14.100	14.100	561,770
2026-02-23	13.950	14.700	13.950	14.540	14.540	517,643
2026-02-22	14.850	14.900	13.800	13.950	13.950	1,548,135
2026-02-19	15.500	15.500	14.510	14.850	14.850	1,023,201
2026-02-18	14.400	15.500	14.360	15.500	15.500	2,337,230
2026-02-17	14.700	14.950	14.030	14.400	14.400	1,535,998
2026-02-16	15.690	15.890	14.700	14.700	14.700	2,372,080
2026-02-15	14.990	16.450	14.500	15.690	15.690	6,275,756
2026-02-12	13.630	15.000	13.550	14.990	14.990	2,412,591
2026-02-11	13.610	14.070	13.550	13.630	13.630	902,559
2026-02-10	13.810	14.000	13.610	13.610	13.610	511,034
2026-02-09	14.000	14.300	13.740	13.810	13.810	1,409,856
2026-02-08	13.800	14.330	13.800	14.000	14.000	2,042,454
2026-02-05	13.430	14.160	13.400	13.800	13.800	4,979,720
2026-02-04	13.330	13.740	13.120	13.430	13.430	2,490,951
2026-02-03	12.600	13.330	12.600	13.330	13.330	1,914,501
2026-02-02	12.500	12.650	12.290	12.600	12.600	197,624
2026-02-01	12.050	12.500	12.050	12.500	12.500	282,380
2026-01-28	12.450	12.490	12.050	12.050	12.050	305,080
2026-01-27	12.450	12.700	12.420	12.450	12.450	353,996
2026-01-26	12.660	12.810	12.450	12.450	12.450	560,542
2026-01-25	12.600	12.940	12.490	12.660	12.660	649,332
2026-01-22	12.600	12.770	12.580	12.600	12.600	327,606
2026-01-21	12.650	12.700	12.560	12.600	12.600	133,093
2026-01-20	12.760	12.880	12.640	12.650	12.650	197,391
2026-01-19	12.450	12.840	12.450	12.760	12.760	355,757

← NewerPage 3 of 4 · 230 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.