Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 7.790 | 8.010 | 7.700 | 7.740 | 7.740 | 674,320 |
| 2024-07-03 | 7.800 | 7.930 | 7.750 | 7.790 | 7.790 | 653,907 |
| 2024-07-02 | 7.700 | 8.050 | 7.700 | 7.800 | 7.800 | 1,843,695 |
| 2024-07-01 | 7.430 | 7.700 | 7.430 | 7.640 | 7.640 | 880,119 |
| 2024-06-27 | 7.290 | 7.690 | 7.260 | 7.420 | 7.420 | 1,445,268 |
| 2024-06-26 | 7.330 | 7.450 | 7.260 | 7.290 | 7.290 | 466,308 |
| 2024-06-25 | 7.090 | 7.600 | 7.090 | 7.330 | 7.330 | 1,769,735 |
| 2024-06-24 | 7.190 | 7.350 | 7.060 | 7.080 | 7.080 | 579,658 |
| 2024-06-13 | 6.770 | 6.840 | 6.710 | 6.800 | 6.800 | 158,869 |
| 2024-06-12 | 6.540 | 6.890 | 6.540 | 6.770 | 6.770 | 350,483 |
| 2024-06-11 | 6.500 | 6.750 | 6.500 | 6.530 | 6.530 | 511,730 |
| 2024-06-10 | 6.530 | 6.540 | 6.300 | 6.480 | 6.480 | 97,299 |
| 2024-06-06 | 6.930 | 7.050 | 6.820 | 6.860 | 6.860 | 87,261 |
| 2024-06-05 | 7.090 | 7.150 | 6.660 | 6.930 | 6.930 | 200,892 |
| 2024-06-04 | 7.010 | 7.180 | 7.010 | 7.090 | 7.090 | 188,450 |
| 2024-06-03 | 7.080 | 7.300 | 6.990 | 7.000 | 7.000 | 390,593 |
| 2024-05-30 | 7.280 | 7.380 | 7.070 | 7.120 | 7.120 | 198,912 |
| 2024-05-29 | 7.300 | 7.380 | 7.240 | 7.280 | 7.280 | 214,322 |
| 2024-05-28 | 7.420 | 7.420 | 7.220 | 7.300 | 7.300 | 384,706 |
| 2024-05-27 | 7.570 | 7.690 | 7.350 | 7.420 | 7.420 | 472,515 |
| 2024-05-23 | 7.100 | 7.240 | 7.100 | 7.120 | 7.120 | 152,472 |
| 2024-05-22 | 7.170 | 7.330 | 7.050 | 7.070 | 7.070 | 452,442 |
| 2024-05-21 | 6.940 | 7.380 | 6.850 | 7.170 | 7.170 | 946,972 |
| 2024-05-20 | 6.880 | 7.250 | 6.840 | 6.940 | 6.940 | 908,702 |
| 2024-05-16 | 6.400 | 6.740 | 6.200 | 6.660 | 6.660 | 558,121 |
| 2024-05-15 | 6.340 | 6.480 | 6.300 | 6.400 | 6.400 | 156,947 |
| 2024-05-14 | 6.470 | 6.600 | 6.250 | 6.340 | 6.340 | 100,041 |
| 2024-05-13 | 6.690 | 6.800 | 6.200 | 6.470 | 6.470 | 136,104 |
| 2024-05-09 | 7.240 | 7.380 | 7.030 | 7.190 | 7.190 | 77,389 |
| 2024-05-08 | 7.420 | 7.500 | 7.150 | 7.240 | 7.240 | 118,276 |
| 2024-05-07 | 7.350 | 7.440 | 7.240 | 7.420 | 7.420 | 298,541 |
| 2024-05-02 | 7.250 | 7.530 | 7.230 | 7.350 | 7.350 | 154,124 |
| 2024-05-01 | 7.260 | 7.390 | 7.090 | 7.250 | 7.250 | 135,142 |
| 2024-04-30 | 7.640 | 7.750 | 7.070 | 7.260 | 7.260 | 124,473 |
| 2024-04-29 | 7.270 | 7.690 | 7.210 | 7.640 | 7.640 | 262,930 |
| 2024-04-24 | 7.940 | 8.000 | 7.410 | 7.600 | 7.600 | 222,936 |
| 2024-04-23 | 8.550 | 8.550 | 7.770 | 7.940 | 7.940 | 338,363 |
| 2024-04-22 | 8.680 | 8.850 | 8.530 | 8.590 | 8.590 | 169,347 |
| 2024-04-18 | 9.240 | 9.390 | 8.510 | 8.640 | 8.640 | 723,431 |
| 2024-04-17 | 9.080 | 9.340 | 9.080 | 9.240 | 9.240 | 476,211 |
| 2024-04-16 | 8.950 | 9.150 | 8.950 | 9.080 | 9.080 | 707,573 |
| 2024-04-15 | 8.700 | 8.830 | 8.510 | 8.810 | 8.810 | 468,324 |
| 2024-04-08 | 8.650 | 8.820 | 8.600 | 8.700 | 8.700 | 153,580 |
| 2024-04-04 | 8.500 | 8.700 | 8.500 | 8.590 | 8.590 | 140,694 |
| 2024-04-03 | 8.680 | 8.700 | 8.350 | 8.500 | 8.500 | 151,094 |
| 2024-04-02 | 8.570 | 8.840 | 8.570 | 8.680 | 8.680 | 160,129 |
| 2024-04-01 | 8.240 | 8.580 | 8.240 | 8.500 | 8.500 | 173,157 |
| 2024-03-28 | 8.850 | 8.850 | 8.600 | 8.740 | 8.740 | 106,399 |
| 2024-03-27 | 9.190 | 9.270 | 8.810 | 8.850 | 8.850 | 231,623 |
| 2024-03-26 | 9.020 | 9.330 | 9.000 | 9.190 | 9.190 | 472,320 |
| 2024-03-25 | 9.050 | 9.250 | 8.900 | 9.020 | 9.020 | 293,047 |
| 2024-03-21 | 8.450 | 8.650 | 6.770 | 8.400 | 8.400 | 315,566 |
| 2024-03-20 | 8.100 | 8.890 | 8.100 | 8.450 | 8.450 | 551,395 |
| 2024-03-19 | 8.500 | 8.500 | 8.000 | 8.100 | 8.100 | 305,458 |
| 2024-03-18 | 10.000 | 10.000 | 8.200 | 8.730 | 8.730 | 334,787 |
| 2024-03-14 | 10.000 | 10.480 | 9.930 | 10.060 | 10.060 | 333,044 |
| 2024-03-13 | 10.430 | 10.880 | 9.900 | 10.000 | 10.000 | 646,479 |
| 2024-03-12 | 10.280 | 10.800 | 10.210 | 10.430 | 10.430 | 1,021,784 |
| 2024-03-11 | 10.320 | 10.620 | 10.260 | 10.280 | 10.280 | 295,212 |
| 2024-03-07 | 10.660 | 10.940 | 10.000 | 10.240 | 10.240 | 332,039 |
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.