Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 9.690 | 9.840 | 9.610 | 9.640 | 9.640 | 267,298 |
| 2025-02-05 | 9.700 | 9.890 | 9.630 | 9.690 | 9.690 | 498,755 |
| 2025-02-04 | 9.800 | 10.090 | 9.670 | 9.700 | 9.700 | 650,460 |
| 2025-02-03 | 9.980 | 10.000 | 9.750 | 9.800 | 9.800 | 325,063 |
| 2025-01-30 | 10.050 | 10.360 | 10.010 | 10.130 | 10.130 | 1,063,810 |
| 2025-01-29 | 10.390 | 10.740 | 9.900 | 10.050 | 10.050 | 3,344,360 |
| 2025-01-28 | 9.480 | 10.390 | 9.480 | 10.390 | 10.390 | 1,825,183 |
| 2025-01-27 | 9.740 | 9.800 | 9.400 | 9.430 | 9.430 | 712,229 |
| 2025-01-23 | 9.770 | 9.930 | 9.750 | 9.770 | 9.770 | 428,571 |
| 2025-01-22 | 9.790 | 10.050 | 9.760 | 9.770 | 9.770 | 686,256 |
| 2025-01-21 | 9.830 | 10.000 | 9.750 | 9.790 | 9.790 | 736,069 |
| 2025-01-20 | 9.750 | 10.180 | 9.710 | 9.830 | 9.830 | 1,733,016 |
| 2025-01-16 | 9.820 | 10.230 | 9.820 | 9.870 | 9.870 | 1,450,263 |
| 2025-01-15 | 9.600 | 10.050 | 9.600 | 9.750 | 9.750 | 1,577,379 |
| 2025-01-14 | 9.940 | 10.000 | 9.410 | 9.600 | 9.600 | 1,515,985 |
| 2025-01-13 | 10.570 | 10.700 | 9.900 | 9.940 | 9.940 | 3,605,538 |
| 2025-01-09 | 9.110 | 10.280 | 9.110 | 10.130 | 10.130 | 5,972,521 |
| 2025-01-08 | 8.900 | 9.090 | 8.800 | 9.050 | 9.050 | 436,813 |
| 2025-01-06 | 9.100 | 9.150 | 8.870 | 8.900 | 8.900 | 394,773 |
| 2025-01-02 | 8.180 | 8.550 | 8.150 | 8.510 | 8.510 | 256,228 |
| 2024-12-31 | 8.080 | 8.300 | 8.030 | 8.180 | 8.180 | 151,891 |
| 2024-12-30 | 8.290 | 8.360 | 8.000 | 8.080 | 8.080 | 420,900 |
| 2024-12-26 | 8.690 | 8.800 | 8.610 | 8.650 | 8.650 | 183,598 |
| 2024-12-25 | 8.700 | 8.820 | 8.650 | 8.690 | 8.690 | 185,167 |
| 2024-12-24 | 8.820 | 8.880 | 8.570 | 8.700 | 8.700 | 373,590 |
| 2024-12-23 | 9.100 | 9.260 | 8.780 | 8.820 | 8.820 | 362,687 |
| 2024-12-19 | 8.840 | 8.840 | 8.560 | 8.770 | 8.770 | 240,972 |
| 2024-12-18 | 9.030 | 9.180 | 8.810 | 8.850 | 8.850 | 315,496 |
| 2024-12-17 | 9.270 | 9.350 | 9.010 | 9.030 | 9.030 | 458,867 |
| 2024-12-16 | 9.390 | 9.490 | 7.800 | 9.270 | 9.270 | 617,234 |
| 2024-12-12 | 9.570 | 9.680 | 9.320 | 9.440 | 9.440 | 537,074 |
| 2024-12-11 | 9.600 | 9.750 | 9.540 | 9.570 | 9.570 | 612,759 |
| 2024-12-10 | 9.740 | 9.900 | 9.570 | 9.600 | 9.600 | 621,919 |
| 2024-12-09 | 9.540 | 9.950 | 9.540 | 9.740 | 9.740 | 1,167,570 |
| 2024-12-05 | 9.650 | 9.720 | 9.550 | 9.620 | 9.620 | 395,054 |
| 2024-12-04 | 9.680 | 9.780 | 9.640 | 9.650 | 9.650 | 229,030 |
| 2024-12-03 | 9.680 | 9.850 | 9.660 | 9.680 | 9.680 | 330,485 |
| 2024-12-02 | 9.640 | 9.830 | 9.640 | 9.680 | 9.680 | 256,584 |
| 2024-11-28 | 9.750 | 9.800 | 9.510 | 9.640 | 9.640 | 412,210 |
| 2024-11-27 | 9.800 | 10.150 | 9.720 | 9.750 | 9.750 | 1,210,204 |
| 2024-11-26 | 9.770 | 9.940 | 9.770 | 9.800 | 9.800 | 1,082,590 |
| 2024-11-25 | 9.580 | 10.000 | 9.580 | 9.690 | 9.690 | 3,341,158 |
| 2024-11-21 | 9.490 | 9.590 | 9.410 | 9.510 | 9.510 | 508,128 |
| 2024-11-20 | 9.450 | 9.670 | 9.420 | 9.490 | 9.490 | 402,928 |
| 2024-11-19 | 9.660 | 9.660 | 9.450 | 9.450 | 9.450 | 429,322 |
| 2024-11-18 | 9.800 | 9.850 | 9.600 | 9.700 | 9.700 | 288,716 |
| 2024-11-14 | 9.710 | 9.880 | 9.710 | 9.760 | 9.760 | 1,076,256 |
| 2024-11-13 | 9.670 | 9.880 | 9.670 | 9.670 | 9.670 | 600,226 |
| 2024-11-12 | 9.730 | 9.820 | 9.660 | 9.660 | 9.660 | 587,642 |
| 2024-11-11 | 9.740 | 9.880 | 9.710 | 9.730 | 9.730 | 796,976 |
| 2024-11-07 | 9.890 | 10.090 | 9.830 | 9.840 | 9.840 | 1,063,549 |
| 2024-11-06 | 9.620 | 10.140 | 9.620 | 9.890 | 9.890 | 2,710,184 |
| 2024-11-05 | 9.710 | 9.850 | 9.590 | 9.610 | 9.610 | 642,280 |
| 2024-11-04 | 9.890 | 9.970 | 9.700 | 9.710 | 9.710 | 1,072,466 |
| 2024-10-31 | 9.780 | 10.120 | 9.670 | 9.870 | 9.870 | 1,627,437 |
| 2024-10-30 | 9.870 | 9.980 | 9.710 | 9.780 | 9.780 | 590,076 |
| 2024-10-29 | 9.720 | 10.300 | 9.720 | 9.870 | 9.870 | 3,509,340 |
| 2024-10-28 | 9.900 | 10.070 | 9.650 | 9.670 | 9.670 | 1,571,882 |
| 2024-10-24 | 9.950 | 10.480 | 9.950 | 10.030 | 10.030 | 6,615,249 |
| 2024-10-23 | 9.310 | 9.870 | 9.270 | 9.850 | 9.850 | 1,742,095 |
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.