Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	34.928	35.297	34.043	34.522	9.161	1,188,090
2024-01-23	35.223	35.592	33.969	34.374	9.122	1,375,180
2024-01-22	35.592	36.145	34.854	35.075	9.308	1,229,160
2024-01-21	34.153	35.776	34.116	35.370	8.556	1,502,081
2024-01-18	34.928	35.038	33.231	33.932	8.208	2,339,219
2024-01-17	35.813	36.292	34.374	34.596	8.369	877,225
2024-01-16	35.960	36.514	35.297	35.776	8.654	1,072,642
2024-01-15	36.182	37.620	35.407	35.813	8.663	3,877,852
2024-01-14	33.674	36.071	33.637	36.071	8.726	2,162,963
2024-01-11	33.637	34.448	33.379	33.969	8.217	1,540,929
2024-01-10	33.711	34.485	33.379	33.637	8.137	1,804,975
2024-01-09	34.301	34.706	33.194	33.342	8.065	2,956,183
2024-01-08	32.272	35.960	32.272	33.858	8.190	6,530,400
2024-01-04	30.944	32.125	30.797	32.088	7.762	2,214,501
2024-01-03	31.055	31.350	30.576	30.686	7.423	603,110
2024-01-02	30.244	30.981	30.022	30.834	7.459	892,388
2023-12-31	30.797	30.981	29.506	29.875	7.227	3,076,284
2023-12-28	30.576	31.387	29.875	30.612	7.405	1,113,530
2023-12-27	30.428	31.129	30.428	30.612	7.405	482,416
2023-12-26	31.018	31.350	29.875	30.354	7.343	526,485
2023-12-25	30.170	31.055	29.543	30.871	7.468	480,835
2023-12-24	31.350	31.387	30.059	30.170	7.298	319,431
2023-12-21	31.608	31.608	30.612	30.760	7.441	584,922
2023-12-20	31.350	31.645	30.502	31.018	7.503	740,037
2023-12-19	32.125	32.420	30.797	30.908	7.477	1,231,693
2023-12-18	32.235	32.493	31.903	32.014	7.744	254,634
2023-12-17	32.198	32.604	31.793	32.088	7.762	568,322
2023-12-14	30.686	32.457	30.686	31.756	7.682	1,327,382
2023-12-13	29.838	31.239	29.727	30.133	7.289	1,439,955
2023-12-12	30.502	31.166	29.617	29.727	7.191	618,759
2023-12-11	31.903	31.903	30.317	30.465	7.370	840,779
2023-12-10	32.309	32.862	31.571	31.682	7.664	577,803
2023-12-07	32.641	32.678	31.387	32.014	7.744	926,040
2023-12-06	32.198	33.120	32.198	32.567	7.878	1,628,046
2023-12-05	33.194	33.305	32.088	32.088	7.762	2,042,945
2023-12-04	33.194	33.932	32.825	32.899	7.958	2,579,460
2023-12-03	31.055	33.194	30.871	32.383	7.833	2,722,102
2023-11-30	31.092	31.313	30.612	30.871	7.468	1,128,599
2023-11-29	31.719	31.719	30.317	30.539	7.387	1,020,900
2023-11-28	32.383	32.641	31.276	31.682	7.664	2,713,788
2023-11-27	33.194	33.194	31.535	32.383	7.833	2,456,876
2023-11-26	33.194	33.563	32.457	32.752	7.923	1,550,980
2023-11-23	33.637	33.711	32.752	33.084	8.003	1,390,247
2023-11-22	34.301	34.301	33.194	33.342	8.065	1,112,400
2023-11-21	32.604	34.374	31.977	33.452	8.092	3,252,020
2023-11-20	33.895	34.301	32.567	32.678	7.905	2,085,140
2023-11-19	34.374	34.928	33.452	33.895	8.199	3,292,072
2023-11-16	34.633	35.407	32.862	34.374	8.315	4,265,942
2023-11-15	30.391	34.633	30.022	34.301	8.297	6,872,415
2023-11-14	28.658	30.502	28.400	29.949	7.245	4,336,435
2023-11-13	25.855	29.506	25.670	28.215	6.825	5,144,085
2023-11-12	25.449	27.072	25.191	25.818	6.245	3,231,444
2023-11-09	25.596	26.371	24.933	25.154	6.085	3,076,457
2023-11-08	24.342	25.818	24.047	25.264	6.112	5,954,326
2023-11-07	23.236	24.527	23.052	24.158	5.844	3,745,985
2023-11-06	22.867	23.974	22.572	23.052	5.576	4,042,063
2023-11-05	22.793	23.088	22.498	22.646	5.478	2,251,066
2023-11-02	22.277	22.720	22.277	22.535	5.451	2,329,850
2023-11-01	22.240	22.683	21.724	21.798	5.273	1,702,749
2023-10-31	22.867	23.052	22.203	22.277	5.389	1,733,481

← NewerPage 12 of 21 · 1,217 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.