Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.530	12.670	12.060	12.220	12.220	266,978
2026-01-14	12.800	12.970	12.250	12.530	12.530	296,343
2026-01-13	13.120	13.230	12.760	12.800	12.800	430,867
2026-01-12	13.270	13.440	13.030	13.120	13.120	454,875
2026-01-08	13.630	13.950	13.350	13.400	13.400	659,046
2026-01-06	13.450	13.790	13.450	13.630	13.630	339,613
2026-01-05	13.790	13.900	13.030	13.400	13.400	475,101
2025-12-31	13.910	14.000	13.700	13.800	13.800	497,637
2025-12-30	13.910	14.230	13.900	13.910	13.910	464,626
2025-12-29	13.810	14.270	13.810	13.910	13.910	1,041,749
2025-12-25	13.920	14.050	13.830	13.860	13.860	711,077
2025-12-24	14.040	14.180	13.910	13.920	13.920	1,001,280
2025-12-23	13.980	14.680	13.980	14.040	14.040	5,746,683
2025-12-22	13.900	14.250	13.740	13.870	13.870	2,195,339
2025-12-18	13.810	14.040	13.660	13.690	13.690	1,457,684
2025-12-17	14.560	14.770	13.800	13.810	13.810	4,851,237
2025-12-16	13.350	14.640	13.300	14.560	14.560	7,332,648
2025-12-15	13.380	13.590	13.270	13.350	13.350	603,280
2025-12-11	13.400	13.770	13.280	13.340	13.340	2,424,268
2025-12-10	13.160	13.400	13.110	13.400	13.400	533,601
2025-12-09	13.360	13.540	13.100	13.160	13.160	1,055,868
2025-12-08	13.210	13.550	13.160	13.360	13.360	1,547,141
2025-12-04	13.000	13.120	12.900	13.080	13.080	546,918
2025-12-03	12.770	13.180	12.750	13.000	13.000	792,587
2025-12-02	12.730	12.850	12.610	12.770	12.770	557,483
2025-12-01	12.710	13.100	12.700	12.730	12.730	700,112
2025-11-27	12.670	12.770	12.450	12.550	12.550	535,737
2025-11-26	12.720	12.960	12.660	12.670	12.670	841,244
2025-11-25	13.160	13.260	12.710	12.720	12.720	1,352,029
2025-11-24	13.600	13.800	13.150	13.160	13.160	3,577,345
2025-11-20	12.720	13.120	12.720	12.730	12.730	692,956
2025-11-19	12.690	12.780	12.610	12.720	12.720	202,680
2025-11-18	12.760	12.900	12.660	12.690	12.690	369,146
2025-11-17	12.700	12.790	12.600	12.760	12.760	341,338
2025-11-13	12.950	13.000	12.570	12.810	12.810	634,395
2025-11-12	12.720	13.100	12.720	12.950	12.950	563,993
2025-11-11	12.840	12.940	12.690	12.700	12.700	382,361
2025-11-10	12.950	13.160	12.660	12.840	12.840	675,264
2025-11-06	13.010	13.240	12.900	13.030	13.030	803,192
2025-11-05	13.330	13.530	13.000	13.010	13.010	958,102
2025-11-04	13.500	13.630	13.320	13.330	13.330	833,196
2025-11-03	13.460	13.630	13.350	13.500	13.500	794,751
2025-10-30	13.270	13.500	13.250	13.330	13.330	749,455
2025-10-29	13.450	13.520	13.250	13.270	13.270	643,177
2025-10-28	13.600	13.700	13.330	13.450	13.450	1,055,118
2025-10-27	13.820	14.100	13.550	13.600	13.600	2,071,605
2025-10-23	13.610	13.820	13.300	13.750	13.750	2,211,596
2025-10-22	13.980	14.370	13.510	13.610	13.610	4,165,770
2025-10-21	12.730	13.990	12.700	13.980	13.980	5,740,926
2025-10-20	12.780	13.050	12.720	12.730	12.730	1,244,251
2025-10-16	12.680	12.920	12.620	12.750	12.750	930,471
2025-10-15	12.760	12.940	12.670	12.680	12.680	733,373
2025-10-14	13.000	13.150	12.750	12.760	12.760	1,337,071
2025-10-13	12.710	13.200	12.700	13.000	13.000	2,015,170
2025-10-08	13.060	13.420	12.780	12.840	12.840	3,751,604
2025-10-07	12.910	13.660	12.910	13.060	13.060	8,980,529
2025-10-06	12.150	12.700	12.070	12.650	12.650	3,151,561
2025-10-02	12.000	12.190	11.700	11.710	11.710	1,248,473
2025-10-01	12.300	12.400	11.910	12.000	12.000	1,509,056
2025-09-30	12.660	12.830	12.150	12.300	12.300	2,746,796

← NewerPage 4 of 17 · 1,004 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.