Cairo Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-04 | 30.354 | 30.502 | 28.436 | 29.395 | 7.800 | 1,086,397 |
| 2024-08-01 | 32.604 | 32.825 | 31.350 | 31.535 | 8.368 | 558,193 |
| 2024-07-31 | 31.350 | 32.530 | 31.018 | 32.457 | 8.613 | 1,406,177 |
| 2024-07-30 | 31.129 | 31.424 | 30.059 | 31.092 | 8.251 | 1,157,605 |
| 2024-07-29 | 31.719 | 31.903 | 30.871 | 30.981 | 8.221 | 979,498 |
| 2024-07-28 | 32.752 | 32.789 | 31.424 | 31.498 | 8.358 | 539,192 |
| 2024-07-24 | 32.309 | 32.825 | 31.719 | 32.789 | 8.701 | 2,187,549 |
| 2024-07-23 | 31.719 | 34.006 | 31.498 | 32.309 | 8.574 | 3,581,690 |
| 2024-07-22 | 29.949 | 32.051 | 29.801 | 31.498 | 8.358 | 4,722,894 |
| 2024-07-21 | 29.838 | 30.170 | 29.580 | 29.690 | 7.879 | 982,747 |
| 2024-07-18 | 29.727 | 30.059 | 29.506 | 29.580 | 7.849 | 1,261,489 |
| 2024-07-17 | 29.063 | 29.543 | 28.953 | 29.543 | 7.840 | 750,115 |
| 2024-07-16 | 29.027 | 29.617 | 28.805 | 28.953 | 7.683 | 353,703 |
| 2024-07-15 | 29.137 | 29.764 | 29.027 | 29.063 | 7.712 | 450,863 |
| 2024-07-14 | 29.358 | 29.985 | 28.953 | 29.027 | 7.703 | 381,274 |
| 2024-07-10 | 29.764 | 30.281 | 29.285 | 29.322 | 7.781 | 918,123 |
| 2024-07-09 | 30.281 | 30.391 | 29.580 | 29.764 | 7.898 | 933,301 |
| 2024-07-08 | 30.244 | 30.539 | 29.727 | 30.281 | 8.035 | 903,666 |
| 2024-07-07 | 29.949 | 30.760 | 29.949 | 30.096 | 7.986 | 1,543,375 |
| 2024-07-04 | 29.727 | 30.281 | 29.395 | 29.801 | 7.908 | 1,825,502 |
| 2024-07-03 | 29.285 | 30.428 | 29.285 | 29.506 | 7.830 | 2,669,342 |
| 2024-07-02 | 29.506 | 30.170 | 29.211 | 29.285 | 7.771 | 2,141,723 |
| 2024-07-01 | 27.367 | 29.285 | 27.219 | 29.027 | 7.703 | 2,291,032 |
| 2024-06-27 | 26.850 | 27.367 | 26.740 | 27.109 | 7.194 | 1,295,208 |
| 2024-06-26 | 27.293 | 27.477 | 26.666 | 26.850 | 7.125 | 936,495 |
| 2024-06-25 | 26.260 | 27.219 | 26.260 | 27.072 | 7.184 | 2,911,470 |
| 2024-06-24 | 26.666 | 26.850 | 26.187 | 26.260 | 6.969 | 2,119,395 |
| 2024-06-23 | 26.445 | 26.998 | 26.187 | 26.555 | 7.047 | 1,382,470 |
| 2024-06-13 | 26.666 | 26.666 | 26.113 | 26.445 | 7.017 | 169,895 |
| 2024-06-12 | 26.297 | 26.924 | 26.002 | 26.371 | 6.998 | 499,555 |
| 2024-06-11 | 26.187 | 26.924 | 26.150 | 26.260 | 6.969 | 700,952 |
| 2024-06-10 | 26.371 | 26.371 | 25.560 | 26.113 | 6.929 | 373,857 |
| 2024-06-09 | 27.293 | 27.293 | 26.187 | 26.260 | 6.969 | 555,345 |
| 2024-06-06 | 27.109 | 27.588 | 26.814 | 27.219 | 7.223 | 481,951 |
| 2024-06-05 | 27.920 | 28.289 | 25.965 | 26.961 | 7.154 | 1,013,140 |
| 2024-06-04 | 27.293 | 28.400 | 26.998 | 28.031 | 7.438 | 2,178,713 |
| 2024-06-03 | 26.924 | 27.920 | 26.555 | 27.182 | 7.213 | 1,469,627 |
| 2024-06-02 | 26.187 | 27.256 | 26.187 | 26.629 | 7.066 | 818,320 |
| 2024-05-30 | 26.924 | 26.961 | 25.375 | 25.928 | 6.880 | 601,426 |
| 2024-05-29 | 27.109 | 27.477 | 26.629 | 26.777 | 7.106 | 624,840 |
| 2024-05-28 | 26.408 | 27.477 | 26.408 | 26.924 | 7.145 | 838,719 |
| 2024-05-27 | 26.150 | 27.551 | 26.002 | 27.477 | 7.292 | 1,484,686 |
| 2024-05-26 | 25.633 | 26.187 | 25.449 | 26.113 | 6.929 | 703,574 |
| 2024-05-23 | 25.080 | 25.670 | 25.080 | 25.375 | 6.734 | 371,545 |
| 2024-05-22 | 25.043 | 25.449 | 24.785 | 24.896 | 6.606 | 283,272 |
| 2024-05-21 | 25.449 | 25.818 | 24.785 | 25.043 | 6.646 | 483,645 |
| 2024-05-20 | 25.228 | 26.260 | 24.822 | 25.228 | 6.694 | 1,453,329 |
| 2024-05-19 | 23.826 | 25.264 | 23.789 | 24.711 | 6.557 | 1,159,398 |
| 2024-05-16 | 23.236 | 23.642 | 23.088 | 23.568 | 6.254 | 647,139 |
| 2024-05-15 | 23.199 | 23.863 | 22.756 | 23.162 | 6.146 | 921,216 |
| 2024-05-14 | 22.867 | 23.273 | 22.498 | 22.867 | 6.068 | 854,711 |
| 2024-05-13 | 23.383 | 23.383 | 22.129 | 22.646 | 6.009 | 609,782 |
| 2024-05-12 | 24.564 | 24.859 | 22.941 | 23.052 | 6.117 | 945,031 |
| 2024-05-09 | 24.527 | 24.785 | 24.416 | 24.453 | 6.489 | 589,918 |
| 2024-05-08 | 25.006 | 25.006 | 24.342 | 24.527 | 6.509 | 719,382 |
| 2024-05-07 | 25.080 | 25.523 | 24.047 | 24.711 | 6.557 | 1,169,610 |
| 2024-05-02 | 24.748 | 25.707 | 24.711 | 25.228 | 6.694 | 887,527 |
| 2024-05-01 | 24.527 | 25.043 | 23.789 | 24.711 | 6.557 | 459,468 |
| 2024-04-30 | 25.338 | 25.707 | 24.416 | 24.601 | 6.528 | 592,146 |
| 2024-04-29 | 23.974 | 25.818 | 23.605 | 25.338 | 6.724 | 796,766 |
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.