Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.164	1.220	1.147	1.201	0.614	12,129,723
2022-08-29	1.209	1.230	1.154	1.164	0.596	14,281,689
2022-08-25	1.210	1.249	1.202	1.235	0.632	10,356,285
2022-08-24	1.253	1.258	1.202	1.210	0.619	10,773,101
2022-08-23	1.294	1.309	1.232	1.253	0.641	15,760,053
2022-08-22	1.324	1.349	1.282	1.294	0.662	20,312,599
2022-08-18	1.318	1.388	1.310	1.352	0.692	35,730,274
2022-08-17	1.349	1.370	1.305	1.318	0.674	21,840,699
2022-08-16	1.315	1.374	1.300	1.349	0.690	36,661,051
2022-08-15	1.332	1.350	1.274	1.315	0.673	31,653,262
2022-08-11	1.151	1.265	1.151	1.265	0.647	73,414,211
2022-08-10	1.036	1.128	1.035	1.116	0.571	39,279,512
2022-08-09	1.045	1.084	1.030	1.036	0.530	13,339,316
2022-08-08	1.057	1.138	1.002	1.045	0.535	29,910,788
2022-08-04	0.935	0.957	0.935	0.944	0.483	5,515,432
2022-08-03	0.922	0.967	0.922	0.931	0.476	11,081,387
2022-08-02	0.914	0.940	0.914	0.922	0.472	7,290,688
2022-08-01	0.945	0.955	0.904	0.907	0.464	5,127,432
2022-07-28	0.960	0.977	0.931	0.935	0.478	6,981,874
2022-07-27	0.946	0.996	0.940	0.960	0.491	17,799,204
2022-07-26	0.956	0.973	0.940	0.946	0.484	5,716,824
2022-07-25	0.944	0.965	0.944	0.956	0.489	7,714,748
2022-07-21	0.911	0.927	0.911	0.920	0.471	4,324,340
2022-07-20	0.899	0.924	0.899	0.911	0.466	7,428,030
2022-07-19	0.877	0.896	0.872	0.890	0.455	4,778,574
2022-07-18	0.873	0.900	0.871	0.877	0.449	4,795,163
2022-07-07	0.892	0.915	0.890	0.896	0.458	2,064,127
2022-07-06	0.869	0.910	0.860	0.892	0.456	1,784,258
2022-07-05	0.845	0.878	0.822	0.869	0.445	1,428,218
2022-07-04	0.890	0.909	0.840	0.845	0.432	891,910
2022-06-29	0.885	0.910	0.881	0.886	0.453	2,002,889
2022-06-28	0.907	0.910	0.879	0.885	0.453	1,404,398
2022-06-27	0.932	0.947	0.900	0.907	0.464	1,751,622
2022-06-23	0.983	0.983	0.957	0.960	0.491	1,591,828
2022-06-22	0.990	1.008	0.980	0.983	0.503	2,066,038
2022-06-21	0.990	1.018	0.982	0.990	0.507	2,061,151
2022-06-20	0.992	1.000	0.980	0.990	0.507	1,763,761
2022-06-16	1.029	1.040	1.003	1.010	0.517	2,631,372
2022-06-15	1.019	1.044	1.011	1.029	0.526	3,736,983
2022-06-14	0.981	1.029	0.972	1.019	0.521	2,892,727
2022-06-13	1.018	1.025	0.974	0.981	0.502	2,932,674
2022-06-09	1.038	1.080	1.033	1.039	0.532	3,644,953
2022-06-08	1.029	1.051	1.029	1.038	0.531	4,737,630
2022-06-07	1.000	1.035	0.992	1.019	0.521	4,139,297
2022-06-06	0.999	1.015	0.996	1.000	0.512	1,377,204
2022-06-02	1.000	1.017	0.955	0.994	0.509	1,853,899
2022-06-01	1.010	1.055	0.992	1.000	0.512	3,563,250
2022-05-31	0.960	1.034	0.960	1.010	0.517	7,155,922
2022-05-30	0.923	0.967	0.920	0.953	0.488	2,314,442
2022-05-26	0.970	0.970	0.890	0.926	0.474	4,919,921
2022-05-25	1.010	1.010	0.950	0.970	0.496	2,709,944
2022-05-24	1.023	1.023	1.000	1.010	0.517	2,114,030
2022-05-23	1.052	1.075	0.999	1.023	0.523	5,080,447
2022-05-19	1.075	1.075	1.051	1.061	0.543	7,028,285
2022-05-18	1.089	1.120	1.080	1.080	0.553	5,242,725
2022-05-17	1.089	1.119	1.081	1.089	0.557	1,762,039
2022-05-16	1.109	1.110	1.061	1.089	0.557	3,667,497
2022-05-12	1.140	1.140	1.091	1.119	0.573	7,957,407
2022-05-11	1.148	1.180	1.136	1.143	0.585	6,354,146
2022-05-10	1.150	1.187	1.112	1.148	0.587	9,526,347

← NewerPage 15 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.