Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.845	0.850	0.838	0.839	0.429	3,325,763
2023-07-31	0.842	0.850	0.834	0.845	0.432	4,135,136
2023-07-27	0.820	0.822	0.809	0.819	0.419	4,223,848
2023-07-26	0.823	0.835	0.815	0.820	0.420	1,195,734
2023-07-25	0.833	0.844	0.821	0.823	0.421	6,732,450
2023-07-24	0.815	0.846	0.815	0.833	0.426	8,889,569
2023-07-19	0.810	0.822	0.810	0.813	0.416	2,146,174
2023-07-18	0.809	0.815	0.806	0.810	0.414	867,064
2023-07-17	0.811	0.819	0.805	0.809	0.414	1,499,180
2023-07-13	0.816	0.825	0.800	0.802	0.410	2,491,416
2023-07-12	0.820	0.830	0.813	0.816	0.418	1,612,565
2023-07-11	0.816	0.825	0.810	0.820	0.420	2,485,923
2023-07-10	0.818	0.830	0.804	0.816	0.418	2,360,739
2023-07-06	0.861	0.868	0.843	0.847	0.433	2,326,279
2023-07-05	0.862	0.870	0.858	0.861	0.441	1,085,486
2023-07-04	0.859	0.874	0.858	0.862	0.441	1,524,652
2023-06-26	0.851	0.890	0.851	0.859	0.439	2,941,863
2023-06-22	0.878	0.880	0.866	0.870	0.445	1,850,605
2023-06-21	0.889	0.897	0.871	0.878	0.449	2,401,229
2023-06-20	0.888	0.898	0.886	0.889	0.455	2,055,059
2023-06-19	0.901	0.915	0.883	0.888	0.454	2,764,945
2023-06-15	0.900	0.908	0.882	0.887	0.454	4,696,620
2023-06-14	0.901	0.915	0.900	0.900	0.460	2,822,269
2023-06-13	0.909	0.913	0.900	0.901	0.461	3,397,085
2023-06-12	0.909	0.920	0.906	0.909	0.465	1,008,423
2023-06-08	0.900	0.919	0.900	0.905	0.463	8,516,892
2023-06-07	0.919	0.933	0.897	0.899	0.460	10,894,504
2023-06-06	0.925	0.940	0.902	0.919	0.470	5,817,596
2023-06-05	0.947	0.960	0.922	0.925	0.473	7,072,421
2023-06-01	0.945	0.986	0.945	0.952	0.487	37,579,379
2023-05-31	0.901	0.970	0.901	0.931	0.476	51,999,071
2023-05-30	0.889	0.908	0.880	0.900	0.460	8,070,478
2023-05-29	0.888	0.909	0.887	0.889	0.455	4,324,671
2023-05-25	0.875	0.909	0.862	0.874	0.447	9,757,219
2023-05-24	0.865	0.886	0.865	0.875	0.448	4,842,989
2023-05-23	0.856	0.870	0.850	0.864	0.442	6,439,827
2023-05-22	0.875	0.889	0.851	0.856	0.438	6,091,864
2023-05-18	0.876	0.889	0.850	0.860	0.440	6,120,102
2023-05-17	0.915	0.925	0.871	0.876	0.448	10,055,424
2023-05-16	0.918	0.928	0.903	0.915	0.468	4,090,660
2023-05-15	0.905	0.940	0.905	0.918	0.470	15,781,162
2023-05-11	0.869	0.886	0.858	0.880	0.450	3,950,833
2023-05-10	0.868	0.884	0.851	0.869	0.445	2,717,039
2023-05-09	0.854	0.894	0.854	0.868	0.444	11,873,704
2023-05-08	0.840	0.868	0.840	0.849	0.434	5,420,761
2023-05-03	0.847	0.858	0.830	0.839	0.429	3,668,257
2023-05-02	0.853	0.863	0.846	0.847	0.433	2,000,563
2023-05-01	0.881	0.894	0.850	0.853	0.436	7,003,429
2023-04-27	0.900	0.920	0.892	0.909	0.465	7,701,136
2023-04-26	0.881	0.915	0.880	0.900	0.460	9,399,511
2023-04-19	0.867	0.896	0.860	0.881	0.451	7,271,667
2023-04-18	0.847	0.880	0.840	0.867	0.444	5,196,027
2023-04-13	0.850	0.862	0.828	0.847	0.433	6,654,154
2023-04-12	0.862	0.863	0.831	0.850	0.435	2,479,185
2023-04-11	0.841	0.865	0.841	0.862	0.441	5,052,084
2023-04-10	0.810	0.845	0.810	0.841	0.430	9,075,644
2023-04-06	0.812	0.825	0.798	0.806	0.412	1,829,508
2023-04-05	0.814	0.837	0.806	0.812	0.415	5,861,530
2023-04-04	0.772	0.819	0.772	0.814	0.416	9,713,495
2023-04-03	0.748	0.766	0.740	0.762	0.390	4,573,332

← NewerPage 12 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.