Cairo Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.785 | 25.264 | 23.273 | 24.896 | 6.606 | 1,555,759 |
| 2024-04-23 | 26.039 | 26.777 | 24.711 | 24.785 | 6.577 | 1,726,682 |
| 2024-04-22 | 26.887 | 27.662 | 26.002 | 26.039 | 6.910 | 2,163,954 |
| 2024-04-21 | 26.703 | 27.551 | 26.703 | 26.887 | 7.135 | 1,543,344 |
| 2024-04-18 | 28.436 | 28.731 | 26.039 | 26.408 | 7.008 | 2,417,256 |
| 2024-04-17 | 27.883 | 29.063 | 27.883 | 28.436 | 7.546 | 4,835,687 |
| 2024-04-16 | 27.588 | 28.031 | 27.109 | 27.477 | 7.292 | 2,270,419 |
| 2024-04-15 | 26.740 | 27.588 | 26.740 | 27.588 | 7.321 | 2,996,401 |
| 2024-04-08 | 26.482 | 26.924 | 26.223 | 26.703 | 7.086 | 3,054,625 |
| 2024-04-07 | 27.072 | 28.215 | 26.187 | 26.482 | 7.027 | 3,913,843 |
| 2024-04-04 | 26.371 | 27.256 | 26.371 | 27.072 | 7.184 | 2,437,321 |
| 2024-04-03 | 26.039 | 26.297 | 25.264 | 26.187 | 6.949 | 1,597,361 |
| 2024-04-02 | 26.629 | 27.293 | 25.744 | 26.039 | 6.910 | 3,413,332 |
| 2024-04-01 | 25.707 | 27.662 | 25.707 | 26.629 | 7.066 | 1,623,297 |
| 2024-03-31 | 26.555 | 27.109 | 22.904 | 24.785 | 6.577 | 908,111 |
| 2024-03-28 | 26.887 | 27.404 | 26.482 | 26.555 | 7.047 | 699,763 |
| 2024-03-27 | 28.400 | 28.400 | 26.555 | 26.887 | 7.135 | 1,348,517 |
| 2024-03-26 | 28.842 | 29.174 | 28.068 | 28.510 | 7.566 | 695,905 |
| 2024-03-25 | 28.879 | 29.469 | 28.584 | 28.842 | 7.654 | 1,254,949 |
| 2024-03-24 | 28.658 | 30.170 | 28.658 | 28.879 | 7.663 | 1,329,741 |
| 2024-03-21 | 27.773 | 28.731 | 27.330 | 28.621 | 7.595 | 1,114,347 |
| 2024-03-20 | 27.625 | 28.768 | 27.625 | 27.773 | 7.370 | 1,095,185 |
| 2024-03-19 | 27.441 | 28.252 | 26.371 | 27.367 | 7.262 | 579,300 |
| 2024-03-18 | 29.949 | 29.949 | 26.740 | 27.441 | 7.282 | 1,229,708 |
| 2024-03-17 | 30.981 | 31.793 | 29.949 | 29.985 | 7.957 | 2,186,313 |
| 2024-03-14 | 30.981 | 31.940 | 29.580 | 30.981 | 8.221 | 1,444,140 |
| 2024-03-13 | 32.125 | 33.379 | 30.649 | 30.981 | 8.221 | 1,350,937 |
| 2024-03-12 | 32.051 | 34.264 | 32.051 | 32.125 | 8.525 | 3,661,055 |
| 2024-03-11 | 35.407 | 36.071 | 31.719 | 31.830 | 8.446 | 2,861,582 |
| 2024-03-10 | 35.075 | 36.292 | 34.670 | 35.407 | 9.396 | 2,152,146 |
| 2024-03-07 | 36.366 | 37.620 | 34.301 | 35.075 | 9.308 | 945,147 |
| 2024-03-06 | 38.911 | 39.649 | 36.145 | 36.366 | 9.650 | 1,675,238 |
| 2024-03-05 | 37.288 | 40.017 | 37.288 | 38.911 | 10.326 | 2,238,012 |
| 2024-03-04 | 36.772 | 37.473 | 36.624 | 36.993 | 9.817 | 1,484,184 |
| 2024-03-03 | 38.210 | 39.501 | 36.624 | 36.772 | 9.758 | 1,686,555 |
| 2024-02-29 | 38.542 | 38.727 | 36.956 | 38.210 | 10.140 | 677,362 |
| 2024-02-28 | 39.612 | 40.386 | 38.395 | 38.542 | 10.228 | 564,899 |
| 2024-02-27 | 39.169 | 41.788 | 39.169 | 39.612 | 10.511 | 1,143,630 |
| 2024-02-26 | 38.727 | 40.386 | 38.432 | 38.763 | 10.286 | 1,520,002 |
| 2024-02-25 | 42.083 | 42.194 | 37.805 | 38.727 | 10.277 | 1,455,368 |
| 2024-02-22 | 42.784 | 44.628 | 41.862 | 42.083 | 11.167 | 2,717,618 |
| 2024-02-21 | 43.152 | 44.517 | 41.972 | 42.784 | 11.353 | 3,278,430 |
| 2024-02-20 | 38.100 | 43.152 | 38.100 | 43.152 | 11.451 | 5,171,508 |
| 2024-02-19 | 38.100 | 38.911 | 37.694 | 38.063 | 10.100 | 1,732,957 |
| 2024-02-18 | 37.620 | 39.280 | 37.620 | 38.100 | 10.110 | 1,778,908 |
| 2024-02-15 | 37.104 | 38.173 | 37.104 | 37.362 | 9.914 | 1,593,326 |
| 2024-02-14 | 36.145 | 37.251 | 36.145 | 36.919 | 9.797 | 1,435,097 |
| 2024-02-13 | 35.592 | 36.551 | 35.592 | 36.145 | 9.591 | 871,996 |
| 2024-02-12 | 36.514 | 36.661 | 33.194 | 35.223 | 9.347 | 807,886 |
| 2024-02-11 | 36.551 | 37.251 | 36.219 | 36.514 | 9.689 | 663,441 |
| 2024-02-08 | 36.624 | 37.620 | 31.387 | 36.551 | 9.699 | 1,314,378 |
| 2024-02-07 | 37.104 | 38.727 | 36.219 | 36.624 | 9.719 | 1,120,420 |
| 2024-02-06 | 37.989 | 38.321 | 36.587 | 37.104 | 9.846 | 1,141,956 |
| 2024-02-05 | 37.620 | 39.501 | 37.251 | 37.989 | 10.081 | 2,613,146 |
| 2024-02-04 | 36.846 | 37.805 | 36.034 | 37.620 | 9.983 | 1,852,107 |
| 2024-02-01 | 33.637 | 36.846 | 32.825 | 36.846 | 9.777 | 1,922,769 |
| 2024-01-31 | 38.837 | 39.095 | 32.493 | 33.637 | 8.926 | 3,656,389 |
| 2024-01-30 | 35.001 | 41.862 | 34.706 | 38.063 | 10.100 | 9,546,087 |
| 2024-01-29 | 35.444 | 35.702 | 34.780 | 34.928 | 9.269 | 1,427,470 |
| 2024-01-28 | 35.223 | 35.776 | 34.374 | 35.001 | 9.288 | 825,590 |
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.