Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.131	1.169	1.131	1.141	0.584	10,858,571
2024-03-04	1.115	1.155	1.115	1.126	0.576	10,010,994
2024-02-29	1.141	1.150	1.100	1.116	0.571	9,769,285
2024-02-28	1.175	1.190	1.132	1.141	0.584	12,861,327
2024-02-27	1.171	1.210	1.171	1.175	0.601	25,845,836
2024-02-26	1.197	1.207	1.162	1.170	0.599	21,572,649
2024-02-22	1.282	1.375	1.282	1.300	0.665	84,358,863
2024-02-21	1.194	1.280	1.180	1.280	0.655	51,528,221
2024-02-20	1.185	1.204	1.185	1.194	0.611	18,670,252
2024-02-19	1.180	1.210	1.120	1.180	0.604	38,720,346
2024-02-15	1.144	1.179	1.144	1.157	0.592	15,008,881
2024-02-14	1.127	1.159	1.127	1.140	0.583	12,937,219
2024-02-13	1.131	1.149	1.120	1.125	0.576	10,566,198
2024-02-12	1.156	1.165	1.080	1.131	0.579	11,148,404
2024-02-08	1.190	1.260	1.172	1.172	0.600	51,022,145
2024-02-07	1.153	1.215	1.153	1.190	0.609	41,381,517
2024-02-06	1.163	1.205	1.145	1.151	0.589	30,858,044
2024-02-05	1.152	1.225	1.152	1.163	0.595	35,049,756
2024-02-01	1.068	1.130	1.050	1.114	0.570	27,028,303
2024-01-31	1.160	1.258	1.040	1.068	0.546	102,735,616
2024-01-30	1.068	1.163	1.068	1.160	0.593	68,608,814
2024-01-29	1.084	1.103	1.060	1.066	0.545	15,425,755
2024-01-24	1.055	1.118	1.055	1.095	0.560	28,921,525
2024-01-23	1.056	1.082	1.050	1.052	0.538	18,490,791
2024-01-22	1.081	1.100	1.053	1.056	0.540	12,791,186
2024-01-18	1.040	1.073	1.040	1.050	0.537	12,399,283
2024-01-17	1.056	1.075	1.025	1.034	0.529	12,410,356
2024-01-16	1.080	1.105	1.055	1.056	0.540	24,210,813
2024-01-15	1.071	1.135	1.071	1.080	0.553	38,885,752
2024-01-11	0.948	1.034	0.948	1.014	0.519	69,664,459
2024-01-10	0.948	0.959	0.946	0.948	0.485	5,751,415
2024-01-09	0.943	0.955	0.943	0.948	0.485	7,499,452
2024-01-08	0.950	0.966	0.942	0.943	0.482	16,501,256
2024-01-04	0.945	0.966	0.941	0.950	0.486	9,686,622
2024-01-03	0.960	0.984	0.944	0.945	0.483	22,478,797
2024-01-02	0.926	0.970	0.926	0.960	0.491	41,399,874
2023-12-28	0.883	0.914	0.881	0.898	0.459	10,599,940
2023-12-27	0.866	0.893	0.860	0.883	0.452	4,298,206
2023-12-26	0.875	0.877	0.860	0.866	0.443	3,522,942
2023-12-25	0.870	0.885	0.843	0.875	0.448	5,860,979
2023-12-21	0.877	0.898	0.870	0.878	0.449	5,700,667
2023-12-20	0.894	0.900	0.875	0.877	0.449	5,312,491
2023-12-19	0.911	0.918	0.892	0.894	0.457	7,936,638
2023-12-18	0.917	0.925	0.910	0.911	0.466	3,584,462
2023-12-14	0.897	0.917	0.897	0.909	0.465	6,120,407
2023-12-13	0.889	0.924	0.889	0.897	0.459	10,421,826
2023-12-12	0.875	0.901	0.875	0.881	0.451	11,221,448
2023-12-11	0.881	0.897	0.872	0.875	0.448	6,221,433
2023-12-07	0.936	0.936	0.901	0.913	0.467	13,044,238
2023-12-06	0.952	0.975	0.933	0.936	0.479	22,928,284
2023-12-05	0.937	0.965	0.937	0.952	0.487	23,244,264
2023-12-04	0.927	0.947	0.927	0.932	0.477	12,464,646
2023-11-30	0.953	0.966	0.924	0.935	0.478	25,254,163
2023-11-29	0.952	0.997	0.952	0.953	0.488	60,826,886
2023-11-28	0.939	0.963	0.937	0.952	0.487	48,483,393
2023-11-27	0.906	0.939	0.906	0.939	0.480	33,528,560
2023-11-23	0.907	0.916	0.902	0.903	0.462	4,574,583
2023-11-22	0.908	0.926	0.901	0.907	0.464	7,049,773
2023-11-21	0.888	0.914	0.880	0.908	0.465	9,266,794
2023-11-20	0.922	0.928	0.883	0.888	0.454	14,970,641

← NewerPage 10 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.