Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.745	0.765	0.730	0.744	0.381	4,241,359
2023-03-29	0.755	0.775	0.740	0.745	0.381	1,978,539
2023-03-28	0.763	0.787	0.745	0.755	0.386	1,784,807
2023-03-27	0.783	0.790	0.760	0.763	0.390	2,367,305
2023-03-23	0.755	0.769	0.743	0.768	0.393	884,031
2023-03-22	0.767	0.778	0.747	0.755	0.386	1,471,267
2023-03-21	0.734	0.770	0.733	0.767	0.392	3,740,122
2023-03-20	0.719	0.745	0.709	0.734	0.376	2,687,062
2023-03-16	0.734	0.800	0.682	0.729	0.373	2,614,508
2023-03-15	0.782	0.834	0.661	0.734	0.376	7,058,552
2023-03-14	0.780	0.797	0.750	0.782	0.400	2,058,595
2023-03-13	0.871	0.918	0.750	0.780	0.399	4,329,347
2023-03-09	0.895	0.910	0.883	0.898	0.459	3,082,632
2023-03-08	0.876	0.915	0.872	0.895	0.458	7,063,562
2023-03-07	0.910	0.915	0.870	0.876	0.448	4,616,279
2023-03-06	0.919	0.929	0.905	0.910	0.466	2,601,918
2023-03-02	0.931	0.944	0.912	0.919	0.470	4,746,131
2023-03-01	0.900	0.945	0.900	0.931	0.476	7,417,197
2023-02-28	0.912	0.915	0.891	0.897	0.459	3,520,105
2023-02-27	0.925	0.934	0.910	0.912	0.467	3,827,029
2023-02-23	0.898	0.909	0.891	0.897	0.459	3,503,930
2023-02-22	0.925	0.937	0.892	0.898	0.459	8,419,086
2023-02-21	0.933	0.935	0.912	0.925	0.473	5,169,769
2023-02-20	0.945	0.972	0.931	0.933	0.477	10,582,275
2023-02-16	0.908	0.940	0.908	0.928	0.475	13,966,954
2023-02-15	0.888	0.916	0.888	0.905	0.463	6,477,383
2023-02-14	0.880	0.895	0.875	0.888	0.454	7,293,775
2023-02-13	0.886	0.908	0.879	0.880	0.450	2,671,637
2023-02-09	0.869	0.880	0.863	0.872	0.446	1,083,281
2023-02-08	0.867	0.885	0.861	0.869	0.445	5,738,678
2023-02-07	0.850	0.874	0.850	0.867	0.444	2,357,758
2023-02-06	0.848	0.870	0.840	0.842	0.431	2,557,646
2023-02-02	0.891	0.908	0.852	0.861	0.441	5,562,830
2023-02-01	0.905	0.910	0.871	0.891	0.456	3,592,301
2023-01-31	0.939	0.939	0.901	0.905	0.463	6,922,011
2023-01-30	0.982	0.994	0.934	0.943	0.482	6,167,893
2023-01-25	0.981	0.996	0.981	0.983	0.503	4,990,262
2023-01-24	0.986	0.997	0.975	0.981	0.502	3,864,192
2023-01-23	1.008	1.019	0.976	0.986	0.504	9,084,280
2023-01-19	1.017	1.048	1.012	1.017	0.520	19,611,950
2023-01-18	0.999	1.030	0.999	1.017	0.520	18,623,809
2023-01-17	0.982	1.007	0.980	0.991	0.507	13,473,282
2023-01-16	0.968	0.989	0.966	0.982	0.502	5,301,206
2023-01-12	1.005	1.023	0.964	0.982	0.502	5,762,506
2023-01-11	1.012	1.036	0.999	1.005	0.514	10,407,352
2023-01-10	1.038	1.043	1.005	1.012	0.518	8,577,281
2023-01-09	1.052	1.066	1.028	1.038	0.531	11,438,451
2023-01-05	1.065	1.078	1.050	1.052	0.538	11,717,640
2023-01-04	1.085	1.097	1.050	1.065	0.545	33,434,714
2023-01-03	1.064	1.085	1.064	1.085	0.555	22,529,795
2023-01-02	1.046	1.066	1.042	1.063	0.544	6,190,910
2022-12-29	1.050	1.068	1.042	1.046	0.535	4,163,680
2022-12-28	1.063	1.073	1.046	1.050	0.537	6,705,800
2022-12-27	1.020	1.076	1.020	1.063	0.544	23,051,607
2022-12-26	1.013	1.030	1.010	1.019	0.521	3,912,902
2022-12-22	1.028	1.046	1.025	1.028	0.526	9,835,528
2022-12-21	1.035	1.049	1.010	1.028	0.526	8,026,651
2022-12-20	1.047	1.056	1.033	1.035	0.530	10,813,368
2022-12-19	1.061	1.072	1.043	1.047	0.536	8,545,061
2022-12-15	1.097	1.109	1.063	1.071	0.548	22,747,101

← NewerPage 13 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.