Mansourah Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.150	1.187	1.112	1.148	0.587	9,526,347
2022-05-09	1.171	1.200	1.125	1.150	0.588	28,119,055
2022-04-28	0.980	1.068	0.975	1.049	0.537	19,091,343
2022-04-27	0.934	0.980	0.924	0.980	0.501	12,504,300
2022-04-26	0.986	0.990	0.915	0.934	0.478	10,133,975
2022-04-21	0.925	1.003	0.925	0.986	0.504	27,755,614
2022-04-20	0.850	0.926	0.845	0.920	0.471	17,818,042
2022-04-19	0.815	0.856	0.815	0.850	0.435	11,684,124
2022-04-18	0.755	0.813	0.755	0.803	0.411	11,852,058
2022-04-14	0.752	0.773	0.742	0.761	0.389	9,145,605
2022-04-13	0.747	0.778	0.733	0.752	0.385	3,928,962
2022-04-12	0.738	0.750	0.726	0.747	0.382	4,602,915
2022-04-11	0.743	0.770	0.725	0.738	0.378	4,374,882
2022-04-07	0.857	0.857	0.802	0.803	0.411	11,388,270
2022-04-06	0.887	0.889	0.843	0.857	0.438	11,263,479
2022-04-05	0.913	0.925	0.872	0.887	0.454	10,355,204
2022-04-04	0.912	0.932	0.908	0.913	0.467	6,672,968
2022-03-31	0.921	0.945	0.903	0.910	0.466	4,673,613
2022-03-30	0.952	0.977	0.915	0.921	0.471	6,889,516
2022-03-29	0.916	0.965	0.900	0.952	0.487	4,926,571
2022-03-28	1.023	1.039	0.890	0.916	0.469	11,552,120
2022-03-24	1.096	1.188	1.050	1.062	0.543	12,891,367
2022-03-23	1.307	1.327	1.300	1.315	0.561	8,977,845
2022-03-22	1.317	1.344	1.302	1.307	0.557	16,773,257
2022-03-21	1.328	1.354	1.310	1.317	0.562	11,700,382
2022-03-17	1.358	1.400	1.345	1.352	0.576	10,876,968
2022-03-16	1.332	1.386	1.332	1.358	0.579	9,240,416
2022-03-15	1.366	1.374	1.302	1.319	0.562	3,663,975
2022-03-14	1.372	1.390	1.350	1.366	0.582	3,448,282
2022-03-10	1.404	1.426	1.390	1.407	0.600	3,981,425
2022-03-09	1.391	1.430	1.391	1.404	0.599	6,247,390
2022-03-08	1.388	1.420	1.370	1.385	0.591	9,823,886
2022-03-07	1.444	1.470	1.331	1.388	0.592	22,400,372
2022-03-03	1.494	1.519	1.471	1.486	0.634	6,382,524
2022-03-02	1.501	1.538	1.477	1.494	0.637	15,619,290
2022-03-01	1.421	1.515	1.421	1.501	0.640	18,495,981
2022-02-28	1.420	1.440	1.393	1.421	0.606	12,730,737
2022-02-24	1.449	1.450	1.301	1.350	0.576	27,013,950
2022-02-23	1.380	1.449	1.380	1.449	0.618	19,043,522
2022-02-22	1.355	1.377	1.320	1.372	0.585	9,144,148
2022-02-21	1.353	1.374	1.307	1.355	0.578	8,114,600
2022-02-17	1.290	1.357	1.290	1.340	0.571	15,900,732
2022-02-16	1.275	1.307	1.275	1.281	0.546	7,900,706
2022-02-15	1.240	1.299	1.240	1.255	0.535	3,650,952
2022-02-14	1.254	1.265	1.213	1.224	0.522	4,342,328
2022-02-10	1.370	1.370	1.333	1.340	0.571	1,810,665
2022-02-09	1.400	1.405	1.360	1.375	0.586	4,555,636
2022-02-08	1.405	1.428	1.383	1.400	0.597	1,359,907
2022-02-07	1.423	1.425	1.401	1.405	0.599	3,412,379
2022-02-03	1.415	1.446	1.413	1.425	0.608	3,993,592
2022-02-02	1.399	1.449	1.399	1.415	0.603	9,597,321
2022-02-01	1.355	1.397	1.355	1.391	0.593	2,867,895
2022-01-31	1.356	1.370	1.320	1.353	0.577	2,446,250
2022-01-26	1.379	1.400	1.373	1.377	0.587	3,902,411
2022-01-25	1.380	1.410	1.372	1.379	0.588	3,722,938
2022-01-24	1.427	1.440	1.370	1.380	0.588	7,955,845
2022-01-20	1.450	1.486	1.436	1.457	0.621	9,992,956
2022-01-19	1.447	1.485	1.445	1.450	0.618	7,663,311
2022-01-18	1.429	1.454	1.429	1.447	0.617	6,103,237
2022-01-17	1.416	1.437	1.410	1.421	0.606	3,462,947

← NewerPage 16 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.