Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.042 | 1.185 | 1.040 | 1.156 | 0.759 | 58,472,928 |
| 2024-10-21 | 0.980 | 1.045 | 0.972 | 1.042 | 0.684 | 38,064,166 |
| 2024-10-17 | 1.010 | 1.030 | 0.963 | 0.966 | 0.634 | 29,372,478 |
| 2024-10-16 | 0.932 | 1.040 | 0.932 | 1.010 | 0.663 | 61,778,405 |
| 2024-10-15 | 0.925 | 0.934 | 0.921 | 0.930 | 0.610 | 4,363,991 |
| 2024-10-14 | 0.910 | 0.930 | 0.899 | 0.925 | 0.607 | 7,170,360 |
| 2024-10-10 | 0.921 | 0.932 | 0.915 | 0.920 | 0.604 | 18,292,175 |
| 2024-10-09 | 0.912 | 0.937 | 0.912 | 0.921 | 0.604 | 3,244,318 |
| 2024-10-08 | 0.932 | 0.940 | 0.905 | 0.909 | 0.597 | 6,474,938 |
| 2024-10-07 | 0.931 | 0.940 | 0.929 | 0.932 | 0.612 | 11,381,618 |
| 2024-10-03 | 0.930 | 0.943 | 0.929 | 0.931 | 0.611 | 12,060,862 |
| 2024-10-02 | 0.958 | 0.959 | 0.926 | 0.930 | 0.610 | 17,106,789 |
| 2024-10-01 | 0.951 | 0.961 | 0.945 | 0.958 | 0.629 | 13,011,045 |
| 2024-09-30 | 0.936 | 0.960 | 0.936 | 0.951 | 0.624 | 7,900,494 |
| 2024-09-26 | 0.953 | 0.965 | 0.939 | 0.944 | 0.620 | 9,469,091 |
| 2024-09-25 | 0.946 | 0.969 | 0.946 | 0.953 | 0.625 | 12,082,892 |
| 2024-09-24 | 0.930 | 0.959 | 0.930 | 0.941 | 0.618 | 13,251,291 |
| 2024-09-23 | 0.930 | 0.934 | 0.926 | 0.929 | 0.610 | 4,128,131 |
| 2024-09-19 | 0.918 | 0.935 | 0.918 | 0.925 | 0.607 | 2,779,909 |
| 2024-09-18 | 0.921 | 0.924 | 0.913 | 0.916 | 0.601 | 2,582,281 |
| 2024-09-17 | 0.935 | 0.940 | 0.910 | 0.921 | 0.604 | 5,699,165 |
| 2024-09-16 | 0.950 | 0.957 | 0.934 | 0.935 | 0.614 | 6,541,419 |
| 2024-09-12 | 0.947 | 0.950 | 0.940 | 0.950 | 0.623 | 7,741,314 |
| 2024-09-11 | 0.940 | 0.950 | 0.931 | 0.947 | 0.622 | 5,772,783 |
| 2024-09-10 | 0.948 | 0.963 | 0.932 | 0.940 | 0.617 | 5,723,109 |
| 2024-09-09 | 0.964 | 0.970 | 0.941 | 0.948 | 0.622 | 5,293,547 |
| 2024-09-05 | 1.010 | 1.050 | 0.980 | 0.990 | 0.650 | 30,032,884 |
| 2024-09-04 | 1.280 | 1.300 | 1.270 | 1.290 | 0.660 | 24,494,833 |
| 2024-09-03 | 1.270 | 1.300 | 1.270 | 1.280 | 0.655 | 8,696,570 |
| 2024-09-02 | 1.280 | 1.300 | 1.270 | 1.270 | 0.650 | 9,152,026 |
| 2024-08-29 | 1.280 | 1.310 | 1.270 | 1.280 | 0.655 | 14,674,652 |
| 2024-08-28 | 1.300 | 1.320 | 1.280 | 1.280 | 0.655 | 18,380,733 |
| 2024-08-27 | 1.290 | 1.310 | 1.280 | 1.300 | 0.665 | 11,142,804 |
| 2024-08-26 | 1.280 | 1.310 | 1.280 | 1.290 | 0.660 | 7,391,622 |
| 2024-08-22 | 1.300 | 1.330 | 1.290 | 1.300 | 0.665 | 26,497,402 |
| 2024-08-21 | 1.310 | 1.370 | 1.290 | 1.300 | 0.665 | 48,497,784 |
| 2024-08-20 | 1.290 | 1.340 | 1.280 | 1.310 | 0.670 | 41,264,039 |
| 2024-08-19 | 1.230 | 1.320 | 1.230 | 1.290 | 0.660 | 54,844,006 |
| 2024-08-15 | 1.280 | 1.310 | 1.230 | 1.230 | 0.629 | 21,738,878 |
| 2024-08-14 | 1.290 | 1.360 | 1.260 | 1.280 | 0.655 | 60,192,620 |
| 2024-08-13 | 1.320 | 1.370 | 1.280 | 1.290 | 0.660 | 69,088,758 |
| 2024-08-12 | 1.240 | 1.350 | 1.240 | 1.320 | 0.675 | 48,019,015 |
| 2024-08-08 | 1.220 | 1.260 | 1.200 | 1.210 | 0.619 | 11,845,218 |
| 2024-08-07 | 1.230 | 1.260 | 1.190 | 1.220 | 0.624 | 11,185,397 |
| 2024-08-06 | 1.200 | 1.250 | 1.190 | 1.230 | 0.629 | 13,903,570 |
| 2024-08-05 | 1.190 | 1.210 | 1.080 | 1.200 | 0.614 | 19,628,526 |
| 2024-08-01 | 1.251 | 1.270 | 1.241 | 1.260 | 0.645 | 4,574,177 |
| 2024-07-31 | 1.275 | 1.280 | 1.250 | 1.251 | 0.640 | 6,739,696 |
| 2024-07-30 | 1.278 | 1.285 | 1.264 | 1.275 | 0.652 | 7,897,675 |
| 2024-07-29 | 1.268 | 1.290 | 1.268 | 1.278 | 0.654 | 7,845,044 |
| 2024-07-24 | 1.261 | 1.293 | 1.261 | 1.286 | 0.658 | 13,355,845 |
| 2024-07-23 | 1.234 | 1.269 | 1.234 | 1.260 | 0.645 | 7,477,092 |
| 2024-07-22 | 1.250 | 1.266 | 1.225 | 1.227 | 0.628 | 10,712,057 |
| 2024-07-18 | 1.260 | 1.280 | 1.245 | 1.250 | 0.640 | 10,349,083 |
| 2024-07-17 | 1.229 | 1.267 | 1.229 | 1.260 | 0.645 | 9,957,128 |
| 2024-07-16 | 1.235 | 1.250 | 1.227 | 1.229 | 0.629 | 7,435,314 |
| 2024-07-15 | 1.255 | 1.259 | 1.228 | 1.235 | 0.632 | 4,448,573 |
| 2024-07-10 | 1.255 | 1.280 | 1.236 | 1.280 | 0.655 | 4,943,536 |
| 2024-07-09 | 1.246 | 1.270 | 1.231 | 1.255 | 0.642 | 5,051,525 |
| 2024-07-08 | 1.272 | 1.307 | 1.230 | 1.246 | 0.637 | 10,840,320 |
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.