Ismailia Misr Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	12.410	12.910	12.360	12.660	12.660	5,635,776
2025-09-25	11.520	12.110	11.520	11.980	11.980	2,576,525
2025-09-24	11.310	11.600	11.300	11.510	11.510	445,565
2025-09-23	11.450	11.690	11.300	11.310	11.310	748,508
2025-09-22	11.350	11.900	11.260	11.450	11.450	1,618,813
2025-09-18	11.440	11.740	11.440	11.440	11.440	653,949
2025-09-17	11.390	11.580	11.200	11.400	11.400	562,210
2025-09-16	11.850	11.940	11.310	11.390	11.390	853,279
2025-09-15	12.050	12.280	11.830	11.850	11.850	724,171
2025-09-11	12.250	12.690	12.150	12.220	12.220	2,631,512
2025-09-10	11.970	12.350	11.820	12.250	12.250	1,589,612
2025-09-09	12.040	12.370	11.930	11.970	11.970	1,797,226
2025-09-08	11.770	12.390	11.770	12.040	12.040	1,594,786
2025-09-03	12.380	12.410	11.950	12.040	12.040	2,121,443
2025-09-02	12.520	13.200	12.250	12.380	12.380	4,701,756
2025-09-01	11.480	12.800	11.480	12.520	12.520	5,484,526
2025-08-28	11.110	12.250	11.040	12.240	12.240	4,369,484
2025-08-27	11.350	11.470	11.100	11.110	11.110	1,075,395
2025-08-26	11.860	12.000	11.350	11.350	11.350	3,949,857
2025-08-25	12.310	12.600	11.500	11.860	11.860	2,345,479
2025-08-21	12.350	12.470	12.150	12.250	12.250	920,262
2025-08-20	12.500	12.970	12.340	12.350	12.350	3,304,918
2025-08-19	12.010	12.650	12.010	12.500	12.500	2,965,046
2025-08-18	11.710	12.300	11.710	11.920	11.920	1,807,415
2025-08-14	11.990	12.130	11.580	11.740	11.740	1,087,011
2025-08-13	12.400	12.550	11.850	11.990	11.990	1,939,221
2025-08-12	12.150	12.690	12.130	12.400	12.400	3,489,344
2025-08-11	12.700	12.800	12.100	12.150	12.150	2,171,416
2025-08-07	12.530	13.450	12.530	12.670	12.670	6,091,476
2025-08-06	10.350	12.420	10.320	12.420	12.420	15,469,130
2025-08-05	10.350	10.540	10.350	10.350	10.350	802,748
2025-08-04	10.300	10.690	10.300	10.350	10.350	1,650,948
2025-07-31	10.000	10.210	9.900	10.200	10.200	291,467
2025-07-30	10.140	10.270	9.990	10.000	10.000	205,390
2025-07-29	10.100	10.280	10.050	10.140	10.140	129,252
2025-07-28	10.270	10.360	10.070	10.100	10.100	130,736
2025-07-23	10.350	10.350	10.180	10.250	10.250	252,796
2025-07-22	10.310	10.400	10.250	10.350	10.350	304,979
2025-07-21	10.480	10.590	10.280	10.310	10.310	366,757
2025-07-17	10.280	10.410	10.210	10.290	10.290	446,315
2025-07-16	10.410	10.650	10.270	10.280	10.280	1,596,066
2025-07-15	10.220	10.480	10.200	10.410	10.410	929,838
2025-07-14	10.270	10.420	10.200	10.220	10.220	400,852
2025-07-10	10.190	10.530	10.190	10.340	10.340	1,283,608
2025-07-09	10.260	10.370	10.150	10.160	10.160	553,996
2025-07-07	10.520	10.650	10.220	10.260	10.260	898,216
2025-07-02	10.160	10.420	10.160	10.290	10.290	358,168
2025-07-01	10.060	10.570	10.060	10.120	10.120	1,303,733
2025-06-30	10.180	10.330	10.000	10.060	10.060	664,829
2025-06-25	9.590	10.160	9.470	10.100	10.100	1,439,664
2025-06-24	9.470	9.740	9.450	9.590	9.590	798,192
2025-06-23	9.200	9.650	9.200	9.470	9.470	638,831
2025-06-19	8.900	9.080	8.450	8.620	8.620	216,359
2025-06-18	8.850	8.970	8.500	8.900	8.900	133,633
2025-06-17	9.100	9.180	8.810	8.850	8.850	252,153
2025-06-16	9.050	9.190	9.050	9.100	9.100	217,467
2025-06-12	10.100	10.140	9.740	9.760	9.760	539,724
2025-06-11	10.100	10.230	10.050	10.100	10.100	359,270
2025-06-10	10.080	10.180	10.050	10.100	10.100	324,662
2025-06-04	10.080	10.250	10.050	10.080	10.080	286,243

← NewerPage 5 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.