Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	22.867	23.052	22.203	22.277	5.389	1,733,481
2023-10-30	22.941	23.605	22.572	22.683	5.487	1,626,479
2023-10-29	22.129	23.789	22.129	22.830	5.523	3,704,147
2023-10-26	22.904	23.052	21.945	21.945	5.309	3,386,407
2023-10-25	22.867	23.826	22.314	22.498	5.442	6,260,112
2023-10-24	20.986	23.236	20.986	22.609	5.469	13,707,026
2023-10-23	20.691	21.207	19.732	20.765	5.023	7,401,886
2023-10-22	19.695	20.396	19.363	20.285	4.907	3,248,428
2023-10-19	19.990	20.470	19.179	19.437	4.702	6,118,132
2023-10-18	18.958	19.953	18.847	19.880	4.809	4,859,195
2023-10-17	18.884	18.958	18.626	18.810	4.550	2,901,254
2023-10-16	18.921	19.031	18.626	18.699	4.523	2,562,772
2023-10-15	19.142	19.179	18.699	18.810	4.550	3,664,414
2023-10-12	19.031	19.400	18.921	18.958	4.586	2,575,943
2023-10-11	19.363	19.621	18.847	18.884	4.568	2,961,345
2023-10-10	19.400	19.511	19.105	19.179	4.639	3,713,891
2023-10-09	19.105	19.474	18.663	19.105	4.622	1,749,997
2023-10-08	19.953	20.138	18.072	18.663	4.515	3,307,467
2023-10-04	19.953	20.248	19.695	19.917	4.818	4,088,420
2023-10-03	19.917	20.986	19.806	19.806	4.791	17,997,444
2023-10-02	19.326	19.732	18.810	19.548	4.729	3,678,269
2023-10-01	18.257	19.400	18.072	19.179	4.639	1,705,072
2023-09-27	18.626	18.626	17.888	18.183	4.399	1,176,030
2023-09-26	18.773	18.921	18.478	18.515	4.479	1,106,440
2023-09-25	18.884	19.031	18.773	18.810	4.550	610,782
2023-09-24	19.179	19.179	18.773	18.847	4.559	762,215
2023-09-21	19.142	19.179	18.736	19.031	4.604	636,797
2023-09-20	19.253	19.363	18.773	19.031	4.604	1,345,863
2023-09-19	19.621	19.806	19.179	19.179	4.639	1,160,750
2023-09-18	19.216	19.695	19.216	19.621	4.746	2,211,479
2023-09-17	19.363	19.400	19.142	19.290	4.666	893,400
2023-09-14	19.474	19.511	19.179	19.216	4.648	1,163,900
2023-09-13	19.216	19.400	19.179	19.363	4.684	779,772
2023-09-12	19.548	19.585	19.142	19.179	4.639	1,390,117
2023-09-11	19.548	19.769	19.179	19.290	4.666	2,518,681
2023-09-10	19.917	20.359	19.290	19.290	4.666	6,027,786
2023-09-07	19.621	19.843	19.179	19.400	4.693	1,487,058
2023-09-06	19.363	19.732	19.326	19.548	4.729	1,950,200
2023-09-05	18.847	19.621	18.847	19.363	4.684	1,852,003
2023-09-04	19.031	19.031	18.773	18.810	4.550	763,710
2023-09-03	19.179	19.290	18.810	18.847	4.559	988,399
2023-08-31	19.290	19.400	19.031	19.105	4.622	671,961
2023-08-30	19.769	19.806	19.179	19.253	4.657	2,053,622
2023-08-29	19.511	19.990	19.437	19.585	4.738	2,564,551
2023-08-28	19.917	20.248	19.363	19.437	4.702	3,149,837
2023-08-27	19.474	20.175	19.179	19.548	4.729	4,565,211
2023-08-24	18.847	19.400	18.699	19.290	4.666	2,152,190
2023-08-23	19.621	19.658	18.810	18.884	4.568	4,261,534
2023-08-22	20.322	20.470	19.216	19.511	4.720	7,030,577
2023-08-21	20.617	20.986	20.064	20.101	4.862	5,941,766
2023-08-20	20.507	20.912	19.990	20.322	4.916	2,197,979
2023-08-17	20.248	20.433	19.732	20.248	4.898	1,773,543
2023-08-16	19.843	20.691	19.548	20.027	4.845	7,047,910
2023-08-15	19.437	20.359	19.437	19.548	4.729	3,383,540
2023-08-14	19.548	20.027	19.253	19.290	4.666	1,455,549
2023-08-13	19.216	19.621	19.142	19.548	4.729	973,753
2023-08-10	19.216	19.437	19.179	19.179	4.639	690,718
2023-08-09	19.621	19.806	19.216	19.253	4.657	3,820,959
2023-08-08	20.138	20.396	19.400	19.548	4.729	3,475,672
2023-08-07	18.441	19.917	18.367	19.880	4.809	3,900,026

← NewerPage 13 of 21 · 1,218 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.