Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.710 | 1.750 | 1.710 | 1.730 | 1.135 | 3,406,601 |
| 2025-02-05 | 1.740 | 1.770 | 1.700 | 1.710 | 1.122 | 4,378,423 |
| 2025-02-04 | 1.690 | 1.810 | 1.690 | 1.740 | 1.142 | 10,414,924 |
| 2025-02-03 | 1.740 | 1.760 | 1.680 | 1.690 | 1.109 | 3,557,448 |
| 2025-01-30 | 1.740 | 1.830 | 1.730 | 1.780 | 1.168 | 26,842,120 |
| 2025-01-29 | 1.920 | 1.930 | 1.730 | 1.740 | 1.142 | 42,979,887 |
| 2025-01-28 | 1.630 | 1.940 | 1.630 | 1.920 | 1.260 | 50,075,262 |
| 2025-01-27 | 1.640 | 1.670 | 1.590 | 1.620 | 1.063 | 11,719,747 |
| 2025-01-23 | 1.650 | 1.730 | 1.630 | 1.670 | 1.096 | 18,855,390 |
| 2025-01-22 | 1.590 | 1.660 | 1.570 | 1.650 | 1.083 | 23,111,467 |
| 2025-01-21 | 1.550 | 1.600 | 1.550 | 1.590 | 1.043 | 5,150,839 |
| 2025-01-20 | 1.570 | 1.590 | 1.540 | 1.550 | 1.017 | 4,958,542 |
| 2025-01-16 | 1.570 | 1.600 | 1.570 | 1.580 | 1.037 | 4,760,178 |
| 2025-01-15 | 1.520 | 1.570 | 1.510 | 1.560 | 1.024 | 4,914,450 |
| 2025-01-14 | 1.510 | 1.530 | 1.430 | 1.520 | 0.998 | 9,749,032 |
| 2025-01-13 | 1.560 | 1.620 | 1.500 | 1.510 | 0.991 | 24,449,905 |
| 2025-01-09 | 1.450 | 1.520 | 1.450 | 1.490 | 0.978 | 29,382,370 |
| 2025-01-08 | 1.450 | 1.460 | 1.430 | 1.440 | 0.945 | 2,289,664 |
| 2025-01-06 | 1.490 | 1.510 | 1.440 | 1.450 | 0.952 | 11,110,725 |
| 2025-01-02 | 1.380 | 1.470 | 1.380 | 1.460 | 0.958 | 12,514,594 |
| 2024-12-31 | 1.360 | 1.390 | 1.350 | 1.360 | 0.893 | 3,216,614 |
| 2024-12-30 | 1.400 | 1.420 | 1.350 | 1.360 | 0.893 | 3,202,430 |
| 2024-12-26 | 1.430 | 1.450 | 1.420 | 1.430 | 0.938 | 3,582,642 |
| 2024-12-25 | 1.410 | 1.450 | 1.410 | 1.430 | 0.938 | 3,599,456 |
| 2024-12-24 | 1.460 | 1.470 | 1.400 | 1.410 | 0.925 | 15,941,440 |
| 2024-12-23 | 1.470 | 1.520 | 1.450 | 1.460 | 0.958 | 36,192,440 |
| 2024-12-19 | 1.400 | 1.420 | 1.360 | 1.420 | 0.932 | 17,037,333 |
| 2024-12-18 | 1.410 | 1.420 | 1.380 | 1.400 | 0.919 | 19,732,206 |
| 2024-12-17 | 1.410 | 1.430 | 1.400 | 1.410 | 0.925 | 8,392,983 |
| 2024-12-16 | 1.420 | 1.440 | 1.410 | 1.410 | 0.925 | 8,158,421 |
| 2024-12-12 | 1.400 | 1.480 | 1.400 | 1.410 | 0.925 | 13,879,023 |
| 2024-12-11 | 1.390 | 1.420 | 1.390 | 1.400 | 0.919 | 3,515,055 |
| 2024-12-10 | 1.410 | 1.440 | 1.390 | 1.390 | 0.912 | 5,916,542 |
| 2024-12-09 | 1.400 | 1.490 | 1.400 | 1.410 | 0.925 | 18,415,665 |
| 2024-12-05 | 1.420 | 1.460 | 1.410 | 1.420 | 0.932 | 11,542,403 |
| 2024-12-04 | 1.470 | 1.490 | 1.420 | 1.420 | 0.932 | 17,563,642 |
| 2024-12-03 | 1.480 | 1.500 | 1.440 | 1.470 | 0.965 | 10,561,335 |
| 2024-12-02 | 1.510 | 1.520 | 1.460 | 1.480 | 0.971 | 13,048,186 |
| 2024-11-28 | 1.430 | 1.510 | 1.430 | 1.490 | 0.978 | 25,703,634 |
| 2024-11-27 | 1.460 | 1.510 | 1.410 | 1.430 | 0.938 | 26,391,878 |
| 2024-11-26 | 1.480 | 1.560 | 1.450 | 1.460 | 0.958 | 28,809,798 |
| 2024-11-25 | 1.520 | 1.690 | 1.470 | 1.480 | 0.971 | 49,817,920 |
| 2024-11-21 | 1.380 | 1.640 | 1.380 | 1.610 | 1.057 | 30,980,693 |
| 2024-11-20 | 1.340 | 1.410 | 1.330 | 1.380 | 0.906 | 11,188,059 |
| 2024-11-19 | 1.320 | 1.340 | 1.300 | 1.340 | 0.879 | 9,918,811 |
| 2024-11-18 | 1.350 | 1.370 | 1.300 | 1.320 | 0.866 | 4,827,339 |
| 2024-11-14 | 1.330 | 1.390 | 1.330 | 1.350 | 0.886 | 10,198,261 |
| 2024-11-13 | 1.340 | 1.370 | 1.320 | 1.330 | 0.873 | 10,824,628 |
| 2024-11-12 | 1.370 | 1.400 | 1.300 | 1.340 | 0.879 | 16,725,699 |
| 2024-11-11 | 1.320 | 1.450 | 1.320 | 1.370 | 0.899 | 19,873,295 |
| 2024-11-07 | 1.340 | 1.370 | 1.330 | 1.340 | 0.879 | 3,572,710 |
| 2024-11-06 | 1.350 | 1.410 | 1.340 | 1.340 | 0.879 | 5,752,526 |
| 2024-11-05 | 1.340 | 1.390 | 1.330 | 1.350 | 0.886 | 5,316,128 |
| 2024-11-04 | 1.330 | 1.380 | 1.310 | 1.340 | 0.879 | 9,390,798 |
| 2024-10-31 | 1.300 | 1.450 | 1.290 | 1.420 | 0.932 | 24,587,017 |
| 2024-10-30 | 1.290 | 1.310 | 1.260 | 1.300 | 0.853 | 8,535,992 |
| 2024-10-29 | 1.230 | 1.320 | 1.230 | 1.290 | 0.847 | 28,937,417 |
| 2024-10-28 | 1.210 | 1.230 | 1.190 | 1.220 | 0.801 | 10,266,994 |
| 2024-10-24 | 1.124 | 1.230 | 1.124 | 1.210 | 0.794 | 44,688,274 |
| 2024-10-23 | 1.156 | 1.162 | 1.110 | 1.120 | 0.735 | 18,068,724 |
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.