Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.880 | 1.890 | 1.840 | 1.850 | 1.850 | 11,572,206 |
| 2026-07-20 | 1.850 | 1.890 | 1.830 | 1.860 | 1.860 | 30,850,138 |
| 2026-07-19 | 1.860 | 1.890 | 1.820 | 1.820 | 1.820 | 31,805,856 |
| 2026-07-16 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 28,066,596 |
| 2026-07-15 | 1.920 | 1.950 | 1.890 | 1.900 | 1.900 | 41,723,568 |
| 2026-07-14 | 1.890 | 1.920 | 1.870 | 1.910 | 1.910 | 58,339,968 |
| 2026-07-13 | 1.880 | 1.920 | 1.870 | 1.890 | 1.890 | 37,550,928 |
| 2026-07-12 | 1.910 | 1.950 | 1.880 | 1.880 | 1.880 | 26,148,826 |
| 2026-07-09 | 1.800 | 1.930 | 1.800 | 1.910 | 1.910 | 43,946,520 |
| 2026-07-08 | 1.820 | 1.830 | 1.770 | 1.800 | 1.800 | 16,977,844 |
| 2026-07-07 | 1.820 | 1.860 | 1.810 | 1.820 | 1.820 | 27,759,036 |
| 2026-07-06 | 1.830 | 1.840 | 1.790 | 1.820 | 1.820 | 37,230,720 |
| 2026-07-05 | 1.830 | 1.860 | 1.810 | 1.830 | 1.830 | 15,018,146 |
| 2026-07-01 | 1.830 | 1.860 | 1.810 | 1.830 | 1.830 | 17,594,356 |
| 2026-06-30 | 1.740 | 1.830 | 1.740 | 1.830 | 1.830 | 32,190,575 |
| 2026-06-29 | 1.770 | 1.780 | 1.700 | 1.740 | 1.740 | 23,294,393 |
| 2026-06-28 | 1.840 | 1.840 | 1.750 | 1.770 | 1.770 | 16,264,522 |
| 2026-06-25 | 1.870 | 1.880 | 1.800 | 1.840 | 1.840 | 23,523,977 |
| 2026-06-24 | 1.910 | 1.940 | 1.840 | 1.870 | 1.870 | 36,676,770 |
| 2026-06-23 | 1.940 | 2.000 | 1.880 | 1.910 | 1.910 | 67,169,880 |
| 2026-06-22 | 1.960 | 2.010 | 1.940 | 1.940 | 1.940 | 53,828,585 |
| 2026-06-21 | 1.960 | 1.980 | 1.920 | 1.960 | 1.960 | 21,265,290 |
| 2026-06-17 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 38,467,291 |
| 2026-06-16 | 2.000 | 2.040 | 1.940 | 1.950 | 1.950 | 176,081,727 |
| 2026-06-15 | 1.780 | 2.000 | 1.780 | 2.000 | 2.000 | 161,991,782 |
| 2026-06-14 | 1.710 | 1.790 | 1.710 | 1.780 | 1.780 | 30,563,816 |
| 2026-06-11 | 1.720 | 1.750 | 1.660 | 1.710 | 1.710 | 22,253,177 |
| 2026-06-10 | 1.810 | 1.830 | 1.700 | 1.720 | 1.720 | 31,012,437 |
| 2026-06-09 | 1.770 | 1.860 | 1.770 | 1.810 | 1.810 | 56,726,484 |
| 2026-06-08 | 1.780 | 1.820 | 1.750 | 1.770 | 1.770 | 62,634,306 |
| 2026-06-07 | 1.850 | 1.930 | 1.760 | 1.780 | 1.780 | 119,828,216 |
| 2026-06-04 | 1.660 | 1.880 | 1.660 | 1.850 | 1.850 | 204,582,531 |
| 2026-06-03 | 1.610 | 1.700 | 1.600 | 1.660 | 1.660 | 41,983,156 |
| 2026-06-02 | 1.620 | 1.640 | 1.600 | 1.610 | 1.610 | 8,758,091 |
| 2026-06-01 | 1.600 | 1.650 | 1.580 | 1.620 | 1.620 | 20,315,347 |
| 2026-05-25 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 6,083,532 |
| 2026-05-24 | 1.560 | 1.630 | 1.550 | 1.600 | 1.600 | 18,626,839 |
| 2026-05-21 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 13,629,984 |
| 2026-05-20 | 1.610 | 1.620 | 1.560 | 1.560 | 1.560 | 16,158,210 |
| 2026-05-19 | 1.620 | 1.650 | 1.610 | 1.610 | 1.610 | 14,742,658 |
| 2026-05-18 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 18,282,691 |
| 2026-05-17 | 1.710 | 1.720 | 1.640 | 1.650 | 1.650 | 29,622,489 |
| 2026-05-14 | 1.720 | 1.740 | 1.690 | 1.710 | 1.710 | 28,264,447 |
| 2026-05-13 | 1.670 | 1.780 | 1.670 | 1.720 | 1.720 | 106,292,467 |
| 2026-05-12 | 1.630 | 1.680 | 1.620 | 1.670 | 1.670 | 30,972,943 |
| 2026-05-11 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 10,815,300 |
| 2026-05-10 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 9,349,206 |
| 2026-05-06 | 1.630 | 1.650 | 1.620 | 1.620 | 1.620 | 9,816,431 |
| 2026-05-05 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 9,583,191 |
| 2026-05-04 | 1.650 | 1.670 | 1.620 | 1.630 | 1.630 | 19,190,790 |
| 2026-05-03 | 1.620 | 1.660 | 1.620 | 1.650 | 1.650 | 22,234,920 |
| 2026-04-30 | 1.630 | 1.670 | 1.620 | 1.620 | 1.620 | 62,824,469 |
| 2026-04-29 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 19,834,417 |
| 2026-04-28 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 19,177,666 |
| 2026-04-27 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 12,395,502 |
| 2026-04-26 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 16,625,637 |
| 2026-04-23 | 1.620 | 1.670 | 1.620 | 1.630 | 1.630 | 46,274,242 |
| 2026-04-22 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 34,670,668 |
| 2026-04-21 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 13,174,387 |
| 2026-04-20 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 6,918,796 |
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.