Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 2.050 | 2.420 | 2.050 | 2.420 | 1.588 | 383,451,285 |
| 2025-09-25 | 1.740 | 2.000 | 1.740 | 1.940 | 1.273 | 308,519,762 |
| 2025-09-24 | 1.710 | 1.740 | 1.700 | 1.730 | 1.135 | 8,982,971 |
| 2025-09-23 | 1.730 | 1.750 | 1.690 | 1.710 | 1.122 | 21,677,455 |
| 2025-09-22 | 1.630 | 1.760 | 1.630 | 1.730 | 1.135 | 46,839,194 |
| 2025-09-18 | 1.630 | 1.650 | 1.620 | 1.630 | 1.070 | 2,990,642 |
| 2025-09-17 | 1.640 | 1.640 | 1.610 | 1.630 | 1.070 | 1,525,740 |
| 2025-09-16 | 1.680 | 1.690 | 1.620 | 1.640 | 1.076 | 4,542,063 |
| 2025-09-15 | 1.670 | 1.700 | 1.660 | 1.680 | 1.103 | 13,681,309 |
| 2025-09-11 | 1.660 | 1.690 | 1.660 | 1.690 | 1.109 | 4,713,364 |
| 2025-09-10 | 1.650 | 1.670 | 1.620 | 1.650 | 1.083 | 3,971,232 |
| 2025-09-09 | 1.670 | 1.680 | 1.610 | 1.650 | 1.083 | 9,835,732 |
| 2025-09-08 | 1.700 | 1.710 | 1.650 | 1.670 | 1.096 | 15,241,387 |
| 2025-09-03 | 1.740 | 1.750 | 1.730 | 1.730 | 1.135 | 5,185,600 |
| 2025-09-02 | 1.750 | 1.770 | 1.730 | 1.740 | 1.142 | 8,465,198 |
| 2025-09-01 | 1.720 | 1.770 | 1.710 | 1.750 | 1.148 | 15,380,968 |
| 2025-08-28 | 1.710 | 1.790 | 1.710 | 1.770 | 1.162 | 26,637,880 |
| 2025-08-27 | 1.720 | 1.730 | 1.700 | 1.710 | 1.122 | 8,714,345 |
| 2025-08-26 | 1.740 | 1.770 | 1.710 | 1.720 | 1.129 | 15,017,568 |
| 2025-08-25 | 1.710 | 1.760 | 1.710 | 1.740 | 1.142 | 18,002,667 |
| 2025-08-21 | 1.730 | 1.740 | 1.700 | 1.710 | 1.122 | 8,024,590 |
| 2025-08-20 | 1.760 | 1.790 | 1.720 | 1.730 | 1.135 | 17,709,440 |
| 2025-08-19 | 1.750 | 1.820 | 1.750 | 1.760 | 1.155 | 35,258,179 |
| 2025-08-18 | 1.720 | 1.770 | 1.720 | 1.740 | 1.142 | 11,145,359 |
| 2025-08-14 | 1.760 | 1.800 | 1.720 | 1.730 | 1.135 | 14,130,478 |
| 2025-08-13 | 1.810 | 1.890 | 1.760 | 1.760 | 1.155 | 28,374,261 |
| 2025-08-12 | 1.750 | 1.830 | 1.710 | 1.810 | 1.188 | 35,475,032 |
| 2025-08-11 | 1.780 | 1.810 | 1.740 | 1.750 | 1.148 | 7,669,544 |
| 2025-08-07 | 1.790 | 1.840 | 1.770 | 1.800 | 1.181 | 28,728,821 |
| 2025-08-06 | 1.830 | 1.870 | 1.790 | 1.790 | 1.175 | 36,715,078 |
| 2025-08-05 | 1.750 | 1.890 | 1.750 | 1.830 | 1.201 | 58,971,988 |
| 2025-08-04 | 1.620 | 1.810 | 1.620 | 1.740 | 1.142 | 71,526,917 |
| 2025-07-31 | 1.560 | 1.590 | 1.560 | 1.560 | 1.024 | 3,764,066 |
| 2025-07-30 | 1.590 | 1.600 | 1.560 | 1.560 | 1.024 | 4,832,596 |
| 2025-07-29 | 1.600 | 1.600 | 1.580 | 1.590 | 1.043 | 2,180,724 |
| 2025-07-28 | 1.600 | 1.620 | 1.580 | 1.600 | 1.050 | 3,268,990 |
| 2025-07-23 | 1.630 | 1.640 | 1.600 | 1.610 | 1.057 | 3,931,186 |
| 2025-07-22 | 1.630 | 1.650 | 1.620 | 1.630 | 1.070 | 5,038,880 |
| 2025-07-21 | 1.640 | 1.670 | 1.630 | 1.630 | 1.070 | 4,740,398 |
| 2025-07-17 | 1.640 | 1.660 | 1.630 | 1.640 | 1.076 | 3,688,795 |
| 2025-07-16 | 1.630 | 1.680 | 1.630 | 1.640 | 1.076 | 8,668,251 |
| 2025-07-15 | 1.650 | 1.670 | 1.630 | 1.630 | 1.070 | 6,480,411 |
| 2025-07-14 | 1.630 | 1.670 | 1.620 | 1.650 | 1.083 | 7,267,904 |
| 2025-07-10 | 1.650 | 1.700 | 1.650 | 1.660 | 1.089 | 8,961,627 |
| 2025-07-09 | 1.660 | 1.670 | 1.620 | 1.650 | 1.083 | 5,205,405 |
| 2025-07-07 | 1.700 | 1.770 | 1.660 | 1.660 | 1.089 | 46,335,634 |
| 2025-07-02 | 1.570 | 1.600 | 1.570 | 1.600 | 1.050 | 4,513,234 |
| 2025-07-01 | 1.580 | 1.640 | 1.550 | 1.560 | 1.024 | 9,592,286 |
| 2025-06-30 | 1.610 | 1.620 | 1.580 | 1.580 | 1.037 | 6,569,428 |
| 2025-06-25 | 1.620 | 1.640 | 1.590 | 1.620 | 1.063 | 6,634,456 |
| 2025-06-24 | 1.580 | 1.620 | 1.580 | 1.620 | 1.063 | 11,858,310 |
| 2025-06-23 | 1.550 | 1.600 | 1.540 | 1.550 | 1.017 | 8,755,916 |
| 2025-06-19 | 1.550 | 1.560 | 1.470 | 1.480 | 0.971 | 4,910,790 |
| 2025-06-18 | 1.540 | 1.570 | 1.490 | 1.550 | 1.017 | 6,438,106 |
| 2025-06-17 | 1.570 | 1.590 | 1.520 | 1.540 | 1.011 | 6,335,365 |
| 2025-06-16 | 1.620 | 1.650 | 1.570 | 1.570 | 1.030 | 7,630,801 |
| 2025-06-12 | 1.680 | 1.690 | 1.640 | 1.650 | 1.083 | 7,362,028 |
| 2025-06-11 | 1.690 | 1.710 | 1.680 | 1.680 | 1.103 | 10,679,410 |
| 2025-06-10 | 1.710 | 1.730 | 1.690 | 1.690 | 1.109 | 9,956,779 |
| 2025-06-04 | 1.730 | 1.750 | 1.700 | 1.710 | 1.122 | 4,497,848 |
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.