Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 10.210 | 10.250 | 10.020 | 10.080 | 10.080 | 397,492 |
| 2025-06-02 | 9.990 | 10.400 | 9.950 | 10.210 | 10.210 | 581,048 |
| 2025-05-29 | 10.190 | 10.210 | 9.900 | 9.990 | 9.990 | 834,274 |
| 2025-05-28 | 10.460 | 10.510 | 10.170 | 10.190 | 10.190 | 907,772 |
| 2025-05-27 | 10.540 | 10.690 | 10.450 | 10.460 | 10.460 | 672,029 |
| 2025-05-26 | 10.520 | 10.720 | 10.440 | 10.540 | 10.540 | 488,934 |
| 2025-05-22 | 10.440 | 10.720 | 10.260 | 10.600 | 10.600 | 785,873 |
| 2025-05-21 | 10.600 | 10.620 | 10.380 | 10.440 | 10.440 | 590,828 |
| 2025-05-20 | 10.710 | 10.880 | 10.570 | 10.600 | 10.600 | 658,588 |
| 2025-05-19 | 10.870 | 11.110 | 10.660 | 10.710 | 10.710 | 1,159,298 |
| 2025-05-15 | 10.350 | 10.890 | 10.100 | 10.890 | 10.890 | 1,434,413 |
| 2025-05-14 | 10.500 | 10.600 | 10.230 | 10.350 | 10.350 | 963,563 |
| 2025-05-13 | 10.720 | 11.050 | 10.300 | 10.500 | 10.500 | 1,098,508 |
| 2025-05-12 | 10.850 | 11.070 | 10.650 | 10.720 | 10.720 | 1,361,749 |
| 2025-05-08 | 11.000 | 11.750 | 10.800 | 11.320 | 11.320 | 4,179,892 |
| 2025-05-07 | 11.690 | 11.690 | 11.000 | 11.000 | 11.000 | 6,276,625 |
| 2025-05-06 | 10.040 | 11.980 | 9.920 | 11.980 | 11.980 | 4,978,037 |
| 2025-05-05 | 9.900 | 10.470 | 9.900 | 10.040 | 10.040 | 6,063,071 |
| 2025-04-30 | 9.460 | 9.500 | 9.370 | 9.420 | 9.420 | 452,267 |
| 2025-04-29 | 9.600 | 9.660 | 9.420 | 9.460 | 9.460 | 502,445 |
| 2025-04-28 | 9.540 | 9.720 | 9.510 | 9.600 | 9.600 | 1,035,506 |
| 2025-04-23 | 9.480 | 9.690 | 9.480 | 9.500 | 9.500 | 2,421,168 |
| 2025-04-22 | 9.200 | 9.480 | 9.200 | 9.410 | 9.410 | 990,368 |
| 2025-04-17 | 9.290 | 9.390 | 9.180 | 9.200 | 9.200 | 291,802 |
| 2025-04-16 | 9.200 | 9.350 | 9.150 | 9.290 | 9.290 | 400,061 |
| 2025-04-15 | 9.180 | 9.350 | 9.150 | 9.200 | 9.200 | 424,782 |
| 2025-04-14 | 9.250 | 9.310 | 9.140 | 9.180 | 9.180 | 553,713 |
| 2025-04-10 | 9.020 | 9.260 | 9.020 | 9.060 | 9.060 | 261,075 |
| 2025-04-09 | 9.020 | 9.550 | 8.710 | 8.790 | 8.790 | 1,151,579 |
| 2025-04-08 | 8.810 | 9.190 | 8.810 | 9.020 | 9.020 | 458,853 |
| 2025-04-07 | 8.770 | 8.850 | 8.500 | 8.800 | 8.800 | 183,148 |
| 2025-04-03 | 9.280 | 9.340 | 9.200 | 9.230 | 9.230 | 102,344 |
| 2025-03-27 | 9.280 | 9.370 | 9.260 | 9.280 | 9.280 | 88,973 |
| 2025-03-26 | 9.240 | 9.490 | 9.240 | 9.280 | 9.280 | 137,754 |
| 2025-03-25 | 9.210 | 9.600 | 9.200 | 9.220 | 9.220 | 773,351 |
| 2025-03-24 | 9.150 | 9.670 | 9.150 | 9.210 | 9.210 | 1,489,913 |
| 2025-03-20 | 9.200 | 9.250 | 9.100 | 9.150 | 9.150 | 141,680 |
| 2025-03-19 | 9.200 | 9.380 | 9.180 | 9.200 | 9.200 | 388,639 |
| 2025-03-18 | 9.060 | 9.330 | 9.060 | 9.200 | 9.200 | 617,591 |
| 2025-03-17 | 9.220 | 9.300 | 9.000 | 9.050 | 9.050 | 560,256 |
| 2025-03-13 | 9.200 | 9.370 | 9.190 | 9.220 | 9.220 | 406,924 |
| 2025-03-12 | 9.200 | 9.450 | 9.120 | 9.200 | 9.200 | 147,841 |
| 2025-03-11 | 9.280 | 9.340 | 9.050 | 9.200 | 9.200 | 305,117 |
| 2025-03-10 | 9.390 | 9.470 | 9.260 | 9.280 | 9.280 | 343,654 |
| 2025-03-06 | 9.430 | 9.590 | 9.380 | 9.400 | 9.400 | 340,672 |
| 2025-03-05 | 9.500 | 9.700 | 9.400 | 9.430 | 9.430 | 596,874 |
| 2025-03-04 | 9.600 | 9.600 | 9.410 | 9.500 | 9.500 | 230,106 |
| 2025-03-03 | 9.600 | 9.800 | 9.550 | 9.600 | 9.600 | 603,846 |
| 2025-02-27 | 9.510 | 9.700 | 9.510 | 9.600 | 9.600 | 831,605 |
| 2025-02-26 | 9.590 | 9.740 | 9.470 | 9.500 | 9.500 | 524,119 |
| 2025-02-25 | 9.730 | 9.790 | 9.550 | 9.590 | 9.590 | 424,459 |
| 2025-02-24 | 9.780 | 9.890 | 9.700 | 9.730 | 9.730 | 370,045 |
| 2025-02-20 | 9.650 | 9.850 | 9.650 | 9.700 | 9.700 | 623,677 |
| 2025-02-19 | 9.700 | 9.830 | 9.620 | 9.650 | 9.650 | 387,343 |
| 2025-02-18 | 9.700 | 9.900 | 9.630 | 9.700 | 9.700 | 675,669 |
| 2025-02-17 | 9.890 | 9.940 | 9.700 | 9.700 | 9.700 | 780,390 |
| 2025-02-13 | 9.540 | 9.880 | 9.500 | 9.550 | 9.550 | 1,096,217 |
| 2025-02-12 | 9.490 | 9.700 | 9.190 | 9.540 | 9.540 | 393,583 |
| 2025-02-11 | 9.500 | 10.360 | 9.400 | 9.490 | 9.490 | 782,755 |
| 2025-02-10 | 9.590 | 9.710 | 9.400 | 9.500 | 9.500 | 244,827 |
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.