Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 9.210 | 9.620 | 9.180 | 9.310 | 9.310 | 1,619,820 |
| 2024-10-21 | 9.200 | 9.410 | 8.770 | 9.210 | 9.210 | 1,340,364 |
| 2024-10-17 | 9.500 | 10.300 | 9.500 | 9.870 | 9.870 | 7,636,273 |
| 2024-10-16 | 8.300 | 9.600 | 8.300 | 9.400 | 9.400 | 5,425,045 |
| 2024-10-15 | 8.210 | 8.600 | 8.210 | 8.260 | 8.260 | 325,176 |
| 2024-10-14 | 8.290 | 8.340 | 7.900 | 8.110 | 8.110 | 185,460 |
| 2024-10-10 | 8.660 | 8.800 | 8.600 | 8.610 | 8.610 | 181,427 |
| 2024-10-09 | 8.620 | 8.900 | 8.570 | 8.660 | 8.660 | 253,208 |
| 2024-10-08 | 9.010 | 9.050 | 8.600 | 8.620 | 8.620 | 399,230 |
| 2024-10-07 | 8.990 | 9.180 | 8.990 | 9.010 | 9.010 | 428,294 |
| 2024-10-03 | 8.900 | 9.070 | 8.900 | 8.990 | 8.990 | 241,756 |
| 2024-10-02 | 9.150 | 9.150 | 8.880 | 8.900 | 8.900 | 608,014 |
| 2024-10-01 | 9.070 | 9.200 | 9.000 | 9.170 | 9.170 | 628,099 |
| 2024-09-30 | 9.100 | 9.190 | 9.050 | 9.070 | 9.070 | 413,635 |
| 2024-09-26 | 9.130 | 9.290 | 9.130 | 9.130 | 9.130 | 547,093 |
| 2024-09-25 | 8.970 | 9.350 | 8.970 | 9.120 | 9.120 | 1,427,366 |
| 2024-09-24 | 9.030 | 9.140 | 8.930 | 8.960 | 8.960 | 591,489 |
| 2024-09-23 | 9.020 | 9.200 | 9.020 | 9.030 | 9.030 | 783,754 |
| 2024-09-19 | 8.750 | 8.920 | 8.750 | 8.800 | 8.800 | 465,194 |
| 2024-09-18 | 8.750 | 8.800 | 8.620 | 8.750 | 8.750 | 158,027 |
| 2024-09-17 | 8.870 | 8.960 | 8.720 | 8.750 | 8.750 | 284,411 |
| 2024-09-16 | 8.900 | 9.000 | 8.820 | 8.870 | 8.870 | 195,978 |
| 2024-09-12 | 8.830 | 8.950 | 8.800 | 8.900 | 8.900 | 359,749 |
| 2024-09-11 | 8.900 | 8.990 | 8.710 | 8.830 | 8.830 | 368,026 |
| 2024-09-10 | 8.920 | 9.100 | 8.600 | 8.900 | 8.900 | 456,721 |
| 2024-09-09 | 8.910 | 9.050 | 8.910 | 8.920 | 8.920 | 501,869 |
| 2024-09-05 | 9.090 | 9.230 | 9.020 | 9.050 | 9.050 | 823,676 |
| 2024-09-04 | 9.010 | 9.250 | 9.000 | 9.090 | 9.090 | 1,319,620 |
| 2024-09-03 | 8.900 | 9.170 | 8.900 | 9.010 | 9.010 | 1,239,340 |
| 2024-09-02 | 8.930 | 9.100 | 8.900 | 8.900 | 8.900 | 668,188 |
| 2024-08-29 | 9.100 | 9.330 | 9.010 | 9.080 | 9.080 | 1,490,707 |
| 2024-08-28 | 9.000 | 9.400 | 9.000 | 9.100 | 9.100 | 3,553,116 |
| 2024-08-27 | 8.900 | 9.130 | 8.900 | 8.990 | 8.990 | 891,366 |
| 2024-08-26 | 8.900 | 9.250 | 8.860 | 8.900 | 8.900 | 517,889 |
| 2024-08-22 | 8.930 | 9.140 | 8.830 | 8.920 | 8.920 | 831,647 |
| 2024-08-21 | 9.150 | 9.260 | 8.910 | 8.930 | 8.930 | 762,144 |
| 2024-08-20 | 9.100 | 9.300 | 9.050 | 9.150 | 9.150 | 1,059,944 |
| 2024-08-19 | 8.940 | 9.190 | 8.940 | 9.100 | 9.100 | 1,707,290 |
| 2024-08-15 | 8.820 | 9.100 | 8.700 | 9.000 | 9.000 | 1,433,622 |
| 2024-08-14 | 9.250 | 9.470 | 8.650 | 8.820 | 8.820 | 3,230,559 |
| 2024-08-13 | 8.420 | 9.250 | 8.420 | 9.250 | 9.250 | 4,612,721 |
| 2024-08-12 | 8.400 | 8.720 | 8.260 | 8.390 | 8.390 | 1,243,560 |
| 2024-08-08 | 7.640 | 8.420 | 7.600 | 8.210 | 8.210 | 1,184,280 |
| 2024-08-07 | 7.640 | 7.860 | 7.560 | 7.640 | 7.640 | 489,119 |
| 2024-08-06 | 7.400 | 7.700 | 7.400 | 7.640 | 7.640 | 260,988 |
| 2024-08-05 | 7.800 | 7.800 | 7.000 | 7.310 | 7.310 | 339,363 |
| 2024-08-01 | 8.450 | 8.650 | 8.210 | 8.310 | 8.310 | 476,278 |
| 2024-07-31 | 8.490 | 8.600 | 8.420 | 8.450 | 8.450 | 273,690 |
| 2024-07-30 | 8.450 | 8.550 | 8.410 | 8.490 | 8.490 | 215,177 |
| 2024-07-29 | 8.440 | 8.610 | 8.400 | 8.450 | 8.450 | 570,579 |
| 2024-07-24 | 8.540 | 8.700 | 8.540 | 8.580 | 8.580 | 696,468 |
| 2024-07-23 | 8.460 | 8.800 | 8.430 | 8.520 | 8.520 | 1,646,749 |
| 2024-07-22 | 8.700 | 8.850 | 8.400 | 8.460 | 8.460 | 1,070,144 |
| 2024-07-18 | 8.610 | 8.800 | 8.490 | 8.560 | 8.560 | 763,085 |
| 2024-07-17 | 8.060 | 8.800 | 8.060 | 8.610 | 8.610 | 1,862,021 |
| 2024-07-16 | 8.010 | 8.260 | 8.010 | 8.060 | 8.060 | 961,343 |
| 2024-07-15 | 8.000 | 8.200 | 7.990 | 8.010 | 8.010 | 794,217 |
| 2024-07-10 | 7.920 | 8.300 | 7.830 | 7.990 | 7.990 | 1,500,705 |
| 2024-07-09 | 7.610 | 8.150 | 7.610 | 7.920 | 7.920 | 1,791,295 |
| 2024-07-08 | 7.810 | 7.940 | 7.560 | 7.610 | 7.610 | 593,683 |
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.