Ismailia Misr Poultry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	29.950	31.450	29.510	31.400	31.400	238,670
2026-09-16	29.510	30.970	29.500	29.950	29.950	240,884
2026-09-15	29.900	29.990	28.050	29.500	29.500	366,091
2026-09-14	31.500	31.500	29.800	29.830	29.830	322,429
2026-09-13	32.500	32.900	31.000	31.350	31.350	1,229,401
2026-09-10	32.140	34.000	31.000	32.250	32.250	2,690,211
2026-09-09	32.500	32.500	31.700	32.130	32.130	188,488
2026-09-08	33.500	34.370	31.700	32.500	32.500	404,907
2026-09-07	33.170	33.840	32.300	33.500	33.500	320,411
2026-09-06	33.400	33.950	32.500	32.620	32.620	289,411
2026-09-03	33.950	34.780	29.000	33.390	33.390	786,778
2026-09-02	32.980	34.340	32.270	33.880	33.880	600,791
2026-09-01	36.000	37.280	31.700	32.660	32.660	1,004,445
2026-08-31	38.600	38.950	34.510	34.710	34.710	537,611
2026-08-30	39.550	40.490	37.790	38.600	38.600	854,338
2026-08-26	37.000	39.600	37.000	39.420	39.420	1,638,669
2026-08-25	35.200	38.800	34.010	36.910	36.910	1,213,643
2026-08-24	35.600	36.140	34.220	35.120	35.120	244,952
2026-08-23	36.500	36.900	35.000	35.340	35.340	434,926
2026-08-20	36.000	36.900	35.480	36.000	36.000	559,381
2026-08-19	36.000	36.600	35.420	35.640	35.640	1,191,326
2026-08-18	35.090	35.970	34.930	35.970	35.970	580,552
2026-08-17	34.480	35.100	33.800	35.090	35.090	468,847
2026-08-16	35.000	35.150	33.800	34.480	34.480	320,329
2026-08-13	34.900	35.200	34.400	35.000	35.000	286,215
2026-08-12	34.760	35.330	33.780	34.900	34.900	769,700
2026-08-11	33.300	36.900	33.000	34.760	34.760	2,469,726
2026-08-10	32.250	33.800	32.100	33.300	33.300	1,999,935
2026-08-09	30.900	32.250	30.600	32.250	32.250	1,498,006
2026-08-06	31.240	31.240	30.700	30.900	30.900	338,108
2026-08-05	31.270	31.270	30.600	31.240	31.240	343,433
2026-08-04	31.170	31.350	30.500	31.270	31.270	343,739
2026-08-03	31.000	31.580	30.200	31.170	31.170	530,249
2026-08-02	30.680	31.100	30.300	31.000	31.000	258,681
2026-07-30	31.800	31.800	29.500	30.680	30.680	576,276
2026-07-29	31.860	32.700	31.110	31.800	31.800	945,297
2026-07-28	32.480	32.480	31.080	31.860	31.860	576,123
2026-07-27	32.030	32.400	31.200	31.900	31.900	2,017,742
2026-07-26	28.450	31.900	28.110	31.000	31.000	3,777,393
2026-07-22	28.300	28.600	27.270	28.290	28.290	675,710

Page 1 of 3 · 121 trading daysOlder →

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.