Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 1.700 | 1.750 | 1.700 | 1.730 | 1.135 | 8,955,134 |
| 2025-06-02 | 1.670 | 1.710 | 1.670 | 1.690 | 1.109 | 14,781,332 |
| 2025-05-29 | 1.700 | 1.700 | 1.640 | 1.670 | 1.096 | 16,588,358 |
| 2025-05-28 | 1.730 | 1.750 | 1.680 | 1.700 | 1.116 | 14,421,050 |
| 2025-05-27 | 1.720 | 1.750 | 1.720 | 1.730 | 1.135 | 9,815,084 |
| 2025-05-26 | 1.760 | 1.780 | 1.720 | 1.720 | 1.129 | 18,545,341 |
| 2025-05-22 | 1.760 | 1.840 | 1.720 | 1.830 | 1.201 | 31,825,583 |
| 2025-05-21 | 1.780 | 1.790 | 1.750 | 1.760 | 1.155 | 5,182,598 |
| 2025-05-20 | 1.760 | 1.810 | 1.760 | 1.780 | 1.168 | 11,482,350 |
| 2025-05-19 | 1.750 | 1.780 | 1.730 | 1.730 | 1.135 | 8,173,780 |
| 2025-05-15 | 1.810 | 1.820 | 1.770 | 1.790 | 1.175 | 16,304,320 |
| 2025-05-14 | 1.830 | 1.840 | 1.800 | 1.810 | 1.188 | 5,495,355 |
| 2025-05-13 | 1.840 | 1.880 | 1.810 | 1.830 | 1.201 | 9,880,739 |
| 2025-05-12 | 1.850 | 1.890 | 1.840 | 1.840 | 1.208 | 2,972,552 |
| 2025-05-08 | 1.850 | 1.910 | 1.850 | 1.880 | 1.234 | 22,721,646 |
| 2025-05-07 | 1.850 | 1.990 | 1.850 | 1.850 | 1.214 | 55,394,910 |
| 2025-05-06 | 1.790 | 1.850 | 1.790 | 1.850 | 1.214 | 16,189,257 |
| 2025-05-05 | 1.810 | 1.860 | 1.780 | 1.790 | 1.175 | 11,307,817 |
| 2025-04-30 | 1.810 | 1.820 | 1.780 | 1.790 | 1.175 | 8,173,986 |
| 2025-04-29 | 1.820 | 1.840 | 1.810 | 1.810 | 1.188 | 2,605,003 |
| 2025-04-28 | 1.840 | 1.860 | 1.820 | 1.820 | 1.194 | 6,474,065 |
| 2025-04-23 | 1.870 | 1.930 | 1.830 | 1.840 | 1.208 | 9,719,119 |
| 2025-04-22 | 1.820 | 1.880 | 1.820 | 1.870 | 1.227 | 7,112,596 |
| 2025-04-17 | 1.850 | 1.860 | 1.800 | 1.810 | 1.188 | 6,758,146 |
| 2025-04-16 | 1.870 | 1.890 | 1.800 | 1.850 | 1.214 | 5,036,771 |
| 2025-04-15 | 1.860 | 1.910 | 1.860 | 1.870 | 1.227 | 7,098,773 |
| 2025-04-14 | 1.870 | 1.890 | 1.840 | 1.850 | 1.214 | 3,834,427 |
| 2025-04-10 | 1.780 | 1.840 | 1.780 | 1.800 | 1.181 | 6,344,413 |
| 2025-04-09 | 1.850 | 1.890 | 1.720 | 1.730 | 1.135 | 11,627,366 |
| 2025-04-08 | 1.780 | 1.920 | 1.780 | 1.850 | 1.214 | 17,470,735 |
| 2025-04-07 | 1.750 | 1.750 | 1.650 | 1.740 | 1.142 | 14,106,469 |
| 2025-04-03 | 1.850 | 1.850 | 1.760 | 1.820 | 1.194 | 9,134,449 |
| 2025-03-27 | 1.770 | 1.880 | 1.770 | 1.850 | 1.214 | 3,790,650 |
| 2025-03-26 | 1.800 | 1.810 | 1.740 | 1.750 | 1.148 | 3,083,151 |
| 2025-03-25 | 1.830 | 1.860 | 1.790 | 1.800 | 1.181 | 2,824,158 |
| 2025-03-24 | 1.850 | 1.900 | 1.820 | 1.830 | 1.201 | 3,488,718 |
| 2025-03-20 | 1.880 | 1.950 | 1.850 | 1.850 | 1.214 | 2,205,873 |
| 2025-03-19 | 1.950 | 2.120 | 1.860 | 1.880 | 1.234 | 5,295,249 |
| 2025-03-18 | 1.840 | 2.060 | 1.830 | 1.950 | 1.280 | 8,476,649 |
| 2025-03-17 | 1.860 | 1.900 | 1.810 | 1.840 | 1.208 | 2,171,774 |
| 2025-03-13 | 1.830 | 1.920 | 1.830 | 1.880 | 1.234 | 10,595,525 |
| 2025-03-12 | 1.750 | 1.830 | 1.750 | 1.820 | 1.194 | 4,025,617 |
| 2025-03-11 | 1.720 | 1.750 | 1.700 | 1.750 | 1.148 | 2,249,358 |
| 2025-03-10 | 1.740 | 1.770 | 1.710 | 1.720 | 1.129 | 3,169,123 |
| 2025-03-06 | 1.750 | 1.770 | 1.740 | 1.750 | 1.148 | 934,816 |
| 2025-03-05 | 1.790 | 1.790 | 1.750 | 1.750 | 1.148 | 1,124,312 |
| 2025-03-04 | 1.770 | 1.800 | 1.760 | 1.790 | 1.175 | 2,481,003 |
| 2025-03-03 | 1.800 | 1.860 | 1.770 | 1.770 | 1.162 | 6,459,416 |
| 2025-02-27 | 1.720 | 1.770 | 1.720 | 1.770 | 1.162 | 7,748,987 |
| 2025-02-26 | 1.710 | 1.740 | 1.700 | 1.710 | 1.122 | 2,290,740 |
| 2025-02-25 | 1.730 | 1.740 | 1.700 | 1.710 | 1.122 | 1,718,589 |
| 2025-02-24 | 1.730 | 1.750 | 1.720 | 1.730 | 1.135 | 3,393,522 |
| 2025-02-20 | 1.700 | 1.720 | 1.690 | 1.710 | 1.122 | 2,983,732 |
| 2025-02-19 | 1.720 | 1.740 | 1.700 | 1.700 | 1.116 | 3,848,244 |
| 2025-02-18 | 1.670 | 1.740 | 1.670 | 1.720 | 1.129 | 8,965,029 |
| 2025-02-17 | 1.680 | 1.720 | 1.660 | 1.670 | 1.096 | 5,116,344 |
| 2025-02-13 | 1.620 | 1.680 | 1.620 | 1.640 | 1.076 | 9,363,784 |
| 2025-02-12 | 1.620 | 1.640 | 1.550 | 1.610 | 1.057 | 16,736,960 |
| 2025-02-11 | 1.730 | 1.750 | 1.590 | 1.620 | 1.063 | 10,329,492 |
| 2025-02-10 | 1.740 | 1.780 | 1.720 | 1.730 | 1.135 | 9,981,464 |
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.