Ismailia Misr Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 22.190 | 22.500 | 20.050 | 20.240 | 20.240 | 180,404 |
| 2026-10-15 | 22.700 | 22.770 | 22.110 | 22.190 | 22.190 | 133,358 |
| 2026-10-14 | 22.030 | 23.190 | 22.000 | 22.570 | 22.570 | 254,116 |
| 2026-10-13 | 23.530 | 24.150 | 18.910 | 21.620 | 21.620 | 697,391 |
| 2026-10-12 | 24.830 | 25.920 | 23.070 | 23.530 | 23.530 | 247,154 |
| 2026-10-11 | 25.600 | 26.440 | 24.790 | 24.980 | 24.980 | 209,743 |
| 2026-10-07 | 25.980 | 25.990 | 25.010 | 25.600 | 25.600 | 90,730 |
| 2026-10-06 | 25.750 | 26.680 | 25.750 | 25.980 | 25.980 | 87,085 |
| 2026-10-05 | 27.060 | 27.060 | 25.610 | 26.370 | 26.370 | 210,610 |
| 2026-10-04 | 25.640 | 26.980 | 25.400 | 26.980 | 26.980 | 325,471 |
| 2026-10-01 | 23.500 | 26.100 | 23.200 | 25.400 | 25.400 | 625,478 |
| 2026-09-30 | 23.660 | 23.840 | 22.700 | 23.010 | 23.010 | 274,081 |
| 2026-09-29 | 25.020 | 25.340 | 23.600 | 23.600 | 23.600 | 480,269 |
| 2026-09-28 | 25.700 | 27.400 | 24.510 | 24.720 | 24.720 | 370,056 |
| 2026-09-27 | 29.590 | 29.970 | 25.600 | 26.710 | 26.710 | 341,731 |
| 2026-09-24 | 29.840 | 29.840 | 27.700 | 28.000 | 28.000 | 296,523 |
| 2026-09-23 | 29.500 | 30.980 | 29.310 | 29.860 | 29.860 | 156,689 |
| 2026-09-22 | 29.350 | 30.470 | 29.000 | 30.470 | 30.470 | 177,243 |
| 2026-09-21 | 30.800 | 30.810 | 28.850 | 29.350 | 29.350 | 221,336 |
| 2026-09-20 | 31.390 | 31.500 | 30.000 | 30.000 | 30.000 | 363,051 |
Page 1 of 1 · 20 trading days
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.