Mansourah Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1.229 | 1.257 | 1.208 | 1.230 | 0.629 | 8,526,056 |
| 2024-07-03 | 1.265 | 1.276 | 1.220 | 1.229 | 0.629 | 14,034,957 |
| 2024-07-02 | 1.200 | 1.265 | 1.200 | 1.265 | 0.647 | 31,941,465 |
| 2024-07-01 | 1.157 | 1.196 | 1.155 | 1.190 | 0.609 | 13,104,580 |
| 2024-06-27 | 1.158 | 1.190 | 1.154 | 1.157 | 0.592 | 7,664,952 |
| 2024-06-26 | 1.163 | 1.190 | 1.157 | 1.158 | 0.592 | 6,589,197 |
| 2024-06-25 | 1.121 | 1.208 | 1.113 | 1.163 | 0.595 | 15,895,992 |
| 2024-06-24 | 1.119 | 1.150 | 1.115 | 1.121 | 0.574 | 5,542,471 |
| 2024-06-13 | 1.093 | 1.117 | 1.060 | 1.064 | 0.544 | 5,652,878 |
| 2024-06-12 | 1.019 | 1.119 | 1.016 | 1.093 | 0.559 | 15,193,957 |
| 2024-06-11 | 1.004 | 1.032 | 1.000 | 1.019 | 0.521 | 1,794,997 |
| 2024-06-10 | 1.003 | 1.019 | 0.991 | 1.004 | 0.514 | 2,320,155 |
| 2024-06-06 | 1.019 | 1.047 | 1.019 | 1.021 | 0.522 | 2,022,784 |
| 2024-06-05 | 1.022 | 1.040 | 1.015 | 1.019 | 0.521 | 1,832,152 |
| 2024-06-04 | 1.037 | 1.053 | 1.020 | 1.022 | 0.523 | 3,740,400 |
| 2024-06-03 | 1.043 | 1.054 | 1.030 | 1.037 | 0.531 | 6,734,524 |
| 2024-05-30 | 1.047 | 1.057 | 1.025 | 1.027 | 0.525 | 3,027,290 |
| 2024-05-29 | 1.048 | 1.079 | 1.041 | 1.047 | 0.536 | 2,697,734 |
| 2024-05-28 | 1.050 | 1.060 | 1.031 | 1.048 | 0.536 | 3,525,405 |
| 2024-05-27 | 1.061 | 1.080 | 1.037 | 1.050 | 0.537 | 2,758,032 |
| 2024-05-23 | 1.038 | 1.052 | 1.038 | 1.044 | 0.534 | 3,868,895 |
| 2024-05-22 | 1.065 | 1.090 | 1.017 | 1.027 | 0.525 | 11,979,488 |
| 2024-05-21 | 1.110 | 1.137 | 1.047 | 1.065 | 0.545 | 5,402,799 |
| 2024-05-20 | 1.097 | 1.146 | 1.070 | 1.110 | 0.568 | 6,039,476 |
| 2024-05-16 | 1.030 | 1.070 | 1.030 | 1.065 | 0.545 | 1,662,536 |
| 2024-05-15 | 1.012 | 1.040 | 1.012 | 1.024 | 0.524 | 2,450,373 |
| 2024-05-14 | 1.008 | 1.049 | 1.001 | 1.009 | 0.516 | 2,173,475 |
| 2024-05-13 | 1.030 | 1.030 | 0.990 | 1.008 | 0.516 | 3,832,416 |
| 2024-05-09 | 1.080 | 1.100 | 1.064 | 1.076 | 0.551 | 2,939,226 |
| 2024-05-08 | 1.116 | 1.129 | 1.077 | 1.080 | 0.553 | 4,909,313 |
| 2024-05-07 | 1.107 | 1.127 | 1.100 | 1.116 | 0.571 | 4,402,779 |
| 2024-05-02 | 1.088 | 1.129 | 1.085 | 1.107 | 0.566 | 4,796,440 |
| 2024-05-01 | 1.071 | 1.119 | 1.040 | 1.088 | 0.557 | 6,599,246 |
| 2024-04-30 | 1.186 | 1.212 | 1.040 | 1.071 | 0.548 | 8,136,658 |
| 2024-04-29 | 1.180 | 1.215 | 1.160 | 1.186 | 0.607 | 8,106,810 |
| 2024-04-24 | 1.197 | 1.300 | 1.071 | 1.296 | 0.663 | 12,929,883 |
| 2024-04-23 | 1.318 | 1.345 | 1.187 | 1.197 | 0.612 | 18,073,068 |
| 2024-04-18 | 1.260 | 1.285 | 1.172 | 1.220 | 0.624 | 38,281,316 |
| 2024-04-17 | 1.195 | 1.260 | 1.195 | 1.260 | 0.645 | 84,843,633 |
| 2024-04-16 | 1.170 | 1.203 | 1.169 | 1.194 | 0.611 | 15,798,080 |
| 2024-04-15 | 1.085 | 1.170 | 1.081 | 1.170 | 0.599 | 39,450,550 |
| 2024-04-08 | 1.082 | 1.110 | 1.082 | 1.085 | 0.555 | 1,819,814 |
| 2024-04-04 | 1.089 | 1.120 | 1.089 | 1.090 | 0.558 | 4,049,615 |
| 2024-04-03 | 1.097 | 1.100 | 1.070 | 1.089 | 0.557 | 1,896,936 |
| 2024-04-02 | 1.082 | 1.115 | 1.082 | 1.097 | 0.561 | 2,458,940 |
| 2024-04-01 | 1.051 | 1.090 | 1.051 | 1.076 | 0.551 | 2,354,807 |
| 2024-03-28 | 1.101 | 1.120 | 1.071 | 1.100 | 0.563 | 2,410,192 |
| 2024-03-27 | 1.129 | 1.139 | 1.040 | 1.101 | 0.563 | 6,632,425 |
| 2024-03-26 | 1.159 | 1.170 | 1.120 | 1.129 | 0.578 | 7,798,985 |
| 2024-03-25 | 1.172 | 1.190 | 1.155 | 1.159 | 0.593 | 10,112,711 |
| 2024-03-21 | 1.146 | 1.185 | 1.134 | 1.160 | 0.593 | 14,994,295 |
| 2024-03-20 | 1.052 | 1.190 | 1.052 | 1.146 | 0.586 | 29,674,795 |
| 2024-03-19 | 1.050 | 1.050 | 0.997 | 1.008 | 0.516 | 6,951,887 |
| 2024-03-18 | 1.151 | 1.151 | 1.045 | 1.050 | 0.537 | 13,093,831 |
| 2024-03-14 | 1.141 | 1.192 | 1.130 | 1.174 | 0.601 | 15,071,469 |
| 2024-03-13 | 1.161 | 1.190 | 1.119 | 1.141 | 0.584 | 21,006,993 |
| 2024-03-12 | 1.134 | 1.249 | 1.117 | 1.161 | 0.594 | 32,025,557 |
| 2024-03-11 | 1.120 | 1.171 | 1.120 | 1.134 | 0.580 | 9,598,159 |
| 2024-03-07 | 1.075 | 1.097 | 1.056 | 1.081 | 0.553 | 7,166,186 |
| 2024-03-06 | 1.141 | 1.145 | 1.065 | 1.075 | 0.550 | 18,468,331 |
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.