Cairo Poultry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.550	10.810	9.900	10.300	10.300	24,894,300
2026-10-18	9.960	10.000	9.750	9.800	9.800	1,949,781
2026-10-15	9.750	10.000	9.700	9.940	9.940	2,850,683
2026-10-14	9.740	9.890	9.520	9.680	9.680	1,796,661
2026-10-13	9.540	9.770	9.420	9.520	9.520	2,456,652
2026-10-12	9.820	9.900	9.510	9.590	9.590	2,086,207
2026-10-11	10.060	10.110	9.660	9.700	9.700	1,518,615
2026-10-07	9.990	10.030	9.820	9.990	9.990	1,615,949
2026-10-06	10.200	10.200	9.900	10.020	10.020	2,085,950
2026-10-05	10.290	10.290	10.050	10.090	10.090	2,521,108
2026-10-04	10.600	10.600	10.040	10.190	10.190	4,244,680
2026-10-01	10.100	10.320	9.950	10.280	10.280	4,228,304
2026-09-30	10.000	10.080	9.710	9.900	9.900	4,745,490
2026-09-29	10.200	10.440	9.710	9.800	9.800	4,324,412
2026-09-28	9.800	10.500	9.120	9.710	9.710	5,590,713
2026-09-27	11.800	12.430	9.400	9.530	9.530	15,368,162
2026-09-26	38.200	38.200	38.200	38.200	38.200	0
2026-09-24	38.200	38.200	38.200	38.200	38.200	0
2026-09-23	38.200	38.200	38.200	38.200	38.200	0
2026-09-22	38.200	38.200	38.200	38.200	38.200	0
2026-09-21	10.499	10.922	10.226	10.226	10.226	5,559,728
2026-09-20	10.547	10.558	10.360	10.365	10.365	1,492,117
2026-09-17	10.274	10.435	10.041	10.435	10.435	2,233,697
2026-09-16	10.298	10.298	10.170	10.170	10.170	1,070,187
2026-09-15	10.507	10.507	9.945	10.170	10.170	2,417,992
2026-09-14	40.040	40.040	38.550	38.730	38.730	435,217
2026-09-13	40.930	41.960	39.800	39.800	39.800	2,087,328
2026-09-10	39.430	40.990	39.000	39.890	39.890	1,974,609
2026-09-09	144.58	145.39	142.96	144.06	39.060	303,637
2026-09-08	147.09	147.09	142.18	143.84	39.000	308,053
2026-09-07	145.80	146.05	141.96	145.65	39.490	556,545
2026-09-06	150.07	150.07	145.32	145.80	39.530	452,323
2026-09-03	147.90	149.41	142.00	148.53	40.270	583,577
2026-09-02	149.19	150.07	143.88	144.10	39.070	431,245
2026-09-01	145.69	148.19	143.29	147.35	39.950	761,223
2026-08-31	142.92	145.69	139.78	145.69	39.500	652,544
2026-08-30	142.73	142.73	141.59	141.74	38.430	146,072
2026-08-26	141.08	141.78	138.49	141.78	38.440	351,328
2026-08-25	139.56	142.00	138.31	138.31	37.500	438,683
2026-08-24	139.78	140.08	136.58	138.53	37.560	290,219
2026-08-23	139.78	139.78	136.72	139.05	37.700	584,591
2026-08-20	138.09	139.93	136.65	137.68	37.330	274,370
2026-08-19	140.15	141.63	136.35	136.46	37.000	604,815
2026-08-18	140.52	140.52	138.53	138.64	37.590	508,644
2026-08-17	143.84	143.84	139.05	140.52	38.100	503,237
2026-08-16	144.95	145.28	142.73	143.18	38.820	312,456
2026-08-13	147.12	147.12	143.10	144.95	39.300	323,711
2026-08-12	148.41	148.41	142.92	146.05	39.600	497,002
2026-08-11	147.53	147.53	144.21	147.16	39.900	898,016
2026-08-10	145.28	147.35	143.84	147.35	39.950	1,474,094
2026-08-09	143.62	144.21	142.51	144.21	39.100	804,983
2026-08-06	143.80	143.80	139.78	142.51	38.640	1,081,738
2026-08-05	141.37	145.32	139.93	140.67	38.140	840,898
2026-08-04	136.50	140.89	134.99	140.15	38.000	2,350,563
2026-08-03	141.52	141.55	136.10	136.46	37.000	797,746
2026-08-02	141.63	141.63	138.42	139.86	37.920	354,392
2026-07-30	139.42	140.15	134.62	139.16	37.730	444,890
2026-07-29	141.89	142.22	139.42	139.42	37.800	578,701
2026-07-28	140.93	141.96	139.42	141.55	38.380	630,807
2026-07-27	142.00	144.21	140.30	140.56	38.110	1,156,998

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.3300 EGP
2024-10-22	0.8479 EGP
2024-01-22	3.1272 EGP
2021-05-18	0.1600 EGP
2019-07-15	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.