Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.875	0.930	0.875	0.921	0.471	35,208,910
2023-11-15	0.866	0.886	0.860	0.867	0.444	9,951,953
2023-11-14	0.872	0.887	0.863	0.866	0.443	3,864,507
2023-11-13	0.860	0.890	0.860	0.872	0.446	6,232,967
2023-11-09	0.899	0.902	0.865	0.869	0.445	7,379,544
2023-11-08	0.884	0.900	0.871	0.899	0.460	16,103,172
2023-11-07	0.851	0.899	0.830	0.884	0.452	19,209,998
2023-11-06	0.849	0.863	0.849	0.851	0.435	6,968,563
2023-11-02	0.823	0.848	0.823	0.839	0.429	5,948,671
2023-11-01	0.831	0.842	0.811	0.818	0.419	7,429,686
2023-10-31	0.841	0.853	0.830	0.831	0.425	7,212,210
2023-10-30	0.834	0.855	0.833	0.841	0.430	9,269,034
2023-10-26	0.833	0.849	0.830	0.832	0.426	6,111,177
2023-10-25	0.832	0.850	0.832	0.833	0.426	7,276,798
2023-10-24	0.830	0.858	0.828	0.829	0.424	11,510,827
2023-10-23	0.836	0.855	0.829	0.830	0.425	6,002,201
2023-10-19	0.820	0.839	0.810	0.812	0.415	9,461,630
2023-10-18	0.806	0.822	0.803	0.820	0.420	8,878,237
2023-10-17	0.804	0.809	0.801	0.806	0.412	3,110,621
2023-10-16	0.807	0.808	0.801	0.804	0.411	1,863,029
2023-10-12	0.806	0.814	0.803	0.807	0.413	1,930,913
2023-10-11	0.801	0.817	0.801	0.806	0.412	3,766,542
2023-10-10	0.800	0.813	0.800	0.801	0.410	3,027,049
2023-10-09	0.783	0.808	0.780	0.796	0.407	2,484,049
2023-10-04	0.805	0.818	0.805	0.811	0.415	4,399,705
2023-10-03	0.806	0.836	0.800	0.804	0.411	12,697,299
2023-10-02	0.816	0.820	0.799	0.806	0.412	3,309,516
2023-09-27	0.811	0.827	0.801	0.803	0.411	3,256,740
2023-09-26	0.821	0.827	0.810	0.811	0.415	4,259,936
2023-09-25	0.832	0.838	0.819	0.821	0.420	4,493,769
2023-09-21	0.851	0.859	0.840	0.843	0.431	6,042,513
2023-09-20	0.881	0.890	0.850	0.851	0.435	8,716,213
2023-09-19	0.897	0.907	0.880	0.881	0.451	7,821,929
2023-09-18	0.880	0.900	0.880	0.897	0.459	12,474,789
2023-09-14	0.886	0.893	0.880	0.882	0.451	5,176,501
2023-09-13	0.889	0.900	0.884	0.886	0.453	8,153,266
2023-09-12	0.891	0.907	0.887	0.889	0.455	6,789,645
2023-09-11	0.899	0.920	0.890	0.891	0.456	9,375,132
2023-09-07	0.893	0.917	0.887	0.903	0.462	13,640,164
2023-09-06	0.904	0.915	0.891	0.893	0.457	7,303,040
2023-09-05	0.901	0.920	0.901	0.904	0.463	6,310,347
2023-09-04	0.895	0.914	0.895	0.899	0.460	7,033,152
2023-08-31	0.923	0.959	0.912	0.915	0.468	30,446,556
2023-08-30	0.930	0.954	0.918	0.923	0.472	31,162,764
2023-08-29	0.905	0.959	0.905	0.930	0.476	49,674,580
2023-08-28	0.924	0.966	0.899	0.901	0.461	63,486,474
2023-08-24	0.834	0.845	0.825	0.833	0.426	4,056,149
2023-08-23	0.837	0.859	0.833	0.834	0.427	5,408,040
2023-08-22	0.836	0.850	0.835	0.837	0.428	6,693,133
2023-08-21	0.842	0.856	0.833	0.836	0.428	3,926,131
2023-08-17	0.855	0.869	0.841	0.844	0.432	3,888,474
2023-08-16	0.874	0.888	0.853	0.855	0.437	16,055,438
2023-08-15	0.857	0.885	0.855	0.874	0.447	20,788,534
2023-08-14	0.862	0.868	0.855	0.857	0.438	4,303,220
2023-08-10	0.861	0.862	0.853	0.854	0.437	3,619,204
2023-08-09	0.864	0.876	0.860	0.861	0.441	4,904,194
2023-08-08	0.860	0.878	0.860	0.864	0.442	12,056,703
2023-08-07	0.833	0.869	0.833	0.859	0.439	9,109,341
2023-08-03	0.834	0.839	0.820	0.826	0.423	1,833,439
2023-08-02	0.839	0.848	0.830	0.834	0.427	3,164,986

← NewerPage 11 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.