Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.098	1.130	1.090	1.097	0.561	35,588,969
2022-12-13	1.072	1.118	1.072	1.098	0.562	40,191,270
2022-12-12	1.079	1.089	1.056	1.069	0.547	17,737,957
2022-12-08	1.044	1.071	1.038	1.042	0.533	13,936,859
2022-12-07	1.023	1.075	1.020	1.044	0.534	17,715,007
2022-12-06	1.030	1.045	1.017	1.023	0.523	9,885,970
2022-12-05	1.058	1.068	1.011	1.030	0.527	15,329,970
2022-12-01	1.062	1.083	1.062	1.075	0.550	14,921,566
2022-11-30	1.073	1.109	1.054	1.059	0.542	48,763,625
2022-11-29	1.060	1.078	1.055	1.073	0.549	16,053,996
2022-11-28	1.060	1.077	1.054	1.060	0.542	8,307,661
2022-11-24	1.046	1.065	1.046	1.055	0.540	4,931,483
2022-11-23	1.054	1.068	1.043	1.046	0.535	6,599,983
2022-11-22	1.052	1.064	1.048	1.054	0.539	6,346,830
2022-11-21	1.072	1.073	1.045	1.052	0.538	12,564,566
2022-11-17	1.060	1.086	1.060	1.078	0.552	16,366,999
2022-11-16	1.023	1.061	1.018	1.050	0.537	13,663,472
2022-11-15	1.030	1.046	1.020	1.023	0.523	8,983,287
2022-11-14	1.049	1.059	1.021	1.030	0.527	7,685,639
2022-11-10	1.000	1.030	1.000	1.026	0.525	4,883,317
2022-11-09	1.017	1.028	0.990	1.000	0.512	5,018,881
2022-11-08	1.015	1.058	1.015	1.017	0.520	9,857,302
2022-11-07	1.003	1.028	1.000	1.014	0.519	3,883,102
2022-11-03	1.028	1.043	1.004	1.013	0.518	4,836,353
2022-11-02	1.054	1.067	1.023	1.028	0.526	6,478,626
2022-11-01	1.039	1.070	1.039	1.054	0.539	14,056,988
2022-10-31	1.030	1.045	0.999	1.033	0.529	12,213,545
2022-10-27	1.076	1.097	1.069	1.070	0.547	9,514,120
2022-10-26	1.104	1.123	1.070	1.076	0.551	10,734,876
2022-10-25	1.154	1.175	1.095	1.104	0.565	9,679,438
2022-10-24	1.179	1.205	1.150	1.154	0.590	34,786,867
2022-10-20	1.066	1.080	1.053	1.069	0.547	9,679,679
2022-10-19	1.082	1.125	1.062	1.066	0.545	18,563,112
2022-10-18	1.051	1.088	1.045	1.082	0.554	9,798,350
2022-10-17	1.064	1.083	1.047	1.051	0.538	15,498,891
2022-10-13	0.993	1.020	0.980	1.008	0.516	8,525,766
2022-10-12	1.015	1.040	0.973	0.993	0.508	9,669,035
2022-10-11	1.040	1.040	1.000	1.015	0.519	6,286,446
2022-10-10	1.049	1.066	1.030	1.042	0.533	6,161,012
2022-10-05	1.103	1.119	1.072	1.079	0.552	9,010,812
2022-10-04	1.128	1.150	1.096	1.103	0.564	17,652,745
2022-10-03	1.112	1.163	1.109	1.128	0.577	26,541,989
2022-09-29	1.073	1.090	1.064	1.073	0.549	7,774,918
2022-09-28	1.103	1.110	1.070	1.073	0.549	8,395,131
2022-09-27	1.121	1.142	1.092	1.103	0.564	12,421,912
2022-09-26	1.090	1.131	1.090	1.121	0.574	18,739,069
2022-09-22	1.028	1.043	1.003	1.019	0.521	4,703,651
2022-09-21	1.043	1.060	1.022	1.028	0.526	3,720,552
2022-09-20	1.041	1.060	1.010	1.043	0.534	5,180,340
2022-09-19	1.010	1.047	0.972	1.041	0.533	9,597,884
2022-09-15	1.184	1.198	1.144	1.152	0.589	12,376,627
2022-09-14	1.215	1.218	1.171	1.184	0.606	16,155,756
2022-09-13	1.192	1.236	1.192	1.215	0.622	39,112,560
2022-09-12	1.202	1.210	1.189	1.190	0.609	10,112,039
2022-09-08	1.180	1.201	1.175	1.201	0.614	14,267,545
2022-09-07	1.211	1.222	1.167	1.180	0.604	17,790,613
2022-09-06	1.211	1.227	1.209	1.211	0.620	10,829,590
2022-09-05	1.205	1.233	1.205	1.211	0.620	9,275,391
2022-09-01	1.237	1.248	1.214	1.215	0.622	16,331,196
2022-08-31	1.205	1.265	1.205	1.237	0.633	26,450,762

← NewerPage 14 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.