Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.560 | 1.580 | 1.490 | 1.530 | 1.530 | 16,693,961 |
| 2026-01-14 | 1.620 | 1.630 | 1.550 | 1.560 | 1.560 | 16,726,311 |
| 2026-01-13 | 1.690 | 1.690 | 1.590 | 1.620 | 1.620 | 31,575,000 |
| 2026-01-12 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 19,791,840 |
| 2026-01-08 | 1.720 | 1.740 | 1.690 | 1.700 | 1.700 | 23,498,480 |
| 2026-01-06 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 13,192,980 |
| 2026-01-05 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 16,681,199 |
| 2025-12-31 | 1.720 | 1.740 | 1.690 | 1.690 | 1.690 | 29,202,660 |
| 2025-12-30 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 22,942,580 |
| 2025-12-29 | 1.720 | 1.750 | 1.710 | 1.720 | 1.720 | 30,133,980 |
| 2025-12-25 | 1.720 | 1.730 | 1.700 | 1.730 | 1.730 | 16,565,381 |
| 2025-12-24 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 22,382,801 |
| 2025-12-23 | 1.750 | 1.810 | 1.710 | 1.720 | 1.720 | 76,793,602 |
| 2025-12-22 | 1.680 | 1.770 | 1.680 | 1.750 | 1.750 | 80,473,398 |
| 2025-12-18 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 16,661,789 |
| 2025-12-17 | 1.750 | 1.780 | 1.700 | 1.720 | 1.720 | 34,744,727 |
| 2025-12-16 | 1.720 | 1.790 | 1.710 | 1.750 | 1.750 | 68,449,359 |
| 2025-12-15 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 76,374,867 |
| 2025-12-11 | 1.630 | 1.660 | 1.620 | 1.640 | 1.640 | 20,738,381 |
| 2025-12-10 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 19,304,410 |
| 2025-12-09 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 13,990,530 |
| 2025-12-08 | 1.650 | 1.680 | 1.630 | 1.650 | 1.650 | 24,000,779 |
| 2025-12-04 | 1.630 | 1.650 | 1.600 | 1.610 | 1.610 | 21,810,010 |
| 2025-12-03 | 1.600 | 1.700 | 1.590 | 1.630 | 1.630 | 64,428,141 |
| 2025-12-02 | 1.640 | 1.660 | 1.580 | 1.600 | 1.600 | 38,973,754 |
| 2025-12-01 | 1.700 | 1.710 | 1.620 | 1.640 | 1.640 | 34,380,672 |
| 2025-11-27 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 22,873,590 |
| 2025-11-26 | 1.650 | 1.790 | 1.650 | 1.750 | 1.750 | 59,257,520 |
| 2025-11-25 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 33,353,590 |
| 2025-11-24 | 1.790 | 1.810 | 1.700 | 1.740 | 1.740 | 26,195,350 |
| 2025-11-20 | 1.710 | 1.830 | 1.710 | 1.800 | 1.800 | 131,814,500 |
| 2025-11-19 | 1.650 | 1.690 | 1.630 | 1.690 | 1.690 | 21,429,230 |
| 2025-11-18 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 19,449,381 |
| 2025-11-17 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 21,833,250 |
| 2025-11-13 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 34,830,719 |
| 2025-11-12 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 13,147,550 |
| 2025-11-11 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 17,460,289 |
| 2025-11-10 | 1.790 | 1.810 | 1.730 | 1.760 | 1.760 | 32,765,811 |
| 2025-11-06 | 1.850 | 1.890 | 1.750 | 1.760 | 1.760 | 30,222,230 |
| 2025-11-05 | 2.890 | 2.900 | 2.810 | 2.820 | 1.851 | 41,047,497 |
| 2025-11-04 | 2.820 | 2.920 | 2.820 | 2.890 | 1.897 | 46,545,324 |
| 2025-11-03 | 2.880 | 2.910 | 2.810 | 2.810 | 1.844 | 39,235,810 |
| 2025-10-30 | 2.950 | 3.020 | 2.950 | 2.980 | 1.956 | 53,681,911 |
| 2025-10-29 | 2.940 | 2.980 | 2.910 | 2.950 | 1.936 | 48,378,501 |
| 2025-10-28 | 3.080 | 3.110 | 2.930 | 2.940 | 1.929 | 105,885,749 |
| 2025-10-27 | 3.060 | 3.160 | 3.050 | 3.080 | 2.021 | 215,019,119 |
| 2025-10-23 | 2.870 | 2.940 | 2.810 | 2.830 | 1.857 | 88,740,768 |
| 2025-10-22 | 2.810 | 2.960 | 2.810 | 2.870 | 1.883 | 171,609,131 |
| 2025-10-21 | 2.730 | 2.790 | 2.720 | 2.790 | 1.831 | 41,245,318 |
| 2025-10-20 | 2.800 | 2.820 | 2.720 | 2.730 | 1.792 | 37,075,200 |
| 2025-10-16 | 2.730 | 2.830 | 2.710 | 2.750 | 1.805 | 94,759,375 |
| 2025-10-15 | 2.750 | 2.800 | 2.690 | 2.730 | 1.792 | 73,069,726 |
| 2025-10-14 | 2.780 | 2.840 | 2.740 | 2.750 | 1.805 | 101,586,333 |
| 2025-10-13 | 2.650 | 2.860 | 2.650 | 2.780 | 1.824 | 166,847,857 |
| 2025-10-08 | 2.830 | 2.930 | 2.790 | 2.820 | 1.851 | 172,201,452 |
| 2025-10-07 | 2.790 | 2.860 | 2.740 | 2.830 | 1.857 | 112,793,059 |
| 2025-10-06 | 2.900 | 3.000 | 2.780 | 2.790 | 1.831 | 198,831,083 |
| 2025-10-02 | 2.640 | 2.760 | 2.550 | 2.630 | 1.726 | 153,866,357 |
| 2025-10-01 | 2.690 | 2.720 | 2.480 | 2.640 | 1.733 | 193,578,060 |
| 2025-09-30 | 2.500 | 2.830 | 2.500 | 2.690 | 1.765 | 310,040,094 |
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.