Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	18.331	18.699	18.109	18.331	4.434	1,786,916
2023-08-03	18.404	18.404	17.999	18.257	4.416	583,759
2023-08-02	18.663	18.773	18.036	18.146	4.390	1,812,177
2023-08-01	18.921	19.105	18.441	18.589	4.497	1,687,726
2023-07-31	19.105	19.105	18.810	18.884	4.568	383,114
2023-07-30	18.847	19.142	18.736	18.847	4.559	421,257
2023-07-27	19.179	19.179	18.699	18.810	4.550	261,020
2023-07-26	18.884	19.290	18.589	18.921	4.577	783,968
2023-07-25	19.253	19.437	18.699	18.810	4.550	444,513
2023-07-24	19.511	19.695	19.142	19.253	4.657	657,108
2023-07-19	19.179	19.732	19.142	19.437	4.702	2,565,906
2023-07-18	18.478	19.179	18.367	18.994	4.595	1,797,608
2023-07-17	18.441	18.847	18.257	18.367	4.443	726,769
2023-07-16	18.921	19.105	18.404	18.441	4.461	745,678
2023-07-13	18.478	18.921	18.441	18.663	4.515	1,000,372
2023-07-12	19.216	19.511	18.441	18.478	4.470	1,781,879
2023-07-11	19.216	19.843	19.031	19.105	4.622	1,620,166
2023-07-10	18.441	19.290	17.925	19.216	4.648	514,829
2023-07-09	19.179	19.216	18.331	18.441	4.461	1,220,407
2023-07-06	19.474	19.621	19.142	19.179	4.639	897,962
2023-07-05	19.658	19.917	19.253	19.326	4.675	660,742
2023-07-04	20.470	20.470	19.585	19.658	4.755	460,820
2023-06-26	20.101	20.212	19.880	19.917	4.818	414,322
2023-06-25	20.285	20.617	19.806	19.953	4.827	564,898
2023-06-22	20.470	20.949	20.138	20.248	4.898	966,338
2023-06-21	21.134	21.134	20.544	20.617	4.987	1,020,195
2023-06-20	20.839	21.798	20.248	21.023	5.086	4,124,070
2023-06-19	20.875	21.023	19.953	20.617	4.987	1,917,159
2023-06-18	19.548	21.207	19.253	20.839	5.041	3,573,731
2023-06-15	19.437	19.658	19.400	19.437	4.702	282,895
2023-06-14	19.548	19.806	19.400	19.474	4.711	693,904
2023-06-13	19.880	19.917	19.363	19.437	4.702	1,136,846
2023-06-12	19.843	20.138	19.732	19.806	4.791	375,581
2023-06-11	19.658	20.285	19.511	19.621	4.746	908,643
2023-06-08	19.548	20.212	19.437	19.695	4.764	1,487,774
2023-06-07	20.691	20.949	19.548	19.621	4.746	2,076,571
2023-06-06	19.548	21.207	19.105	20.617	4.987	7,847,541
2023-06-05	20.433	20.433	18.994	19.548	4.729	3,283,008
2023-06-04	19.843	20.986	19.843	20.064	4.854	3,918,444
2023-06-01	19.917	21.392	19.179	19.732	4.773	8,331,562
2023-05-31	17.482	20.691	17.335	20.101	4.862	14,051,528
2023-05-30	16.081	17.298	16.081	17.298	4.184	3,644,998
2023-05-29	16.228	16.302	15.933	16.118	3.899	914,801
2023-05-28	16.118	16.302	15.970	16.191	3.917	795,025
2023-05-25	15.454	16.339	15.306	15.933	3.854	2,859,252
2023-05-24	15.417	15.491	15.232	15.343	3.712	1,055,043
2023-05-23	15.122	15.417	14.937	15.306	3.703	889,064
2023-05-22	15.011	15.417	15.011	15.122	3.658	1,214,123
2023-05-21	15.122	15.417	14.753	15.085	3.649	1,074,092
2023-05-18	14.901	15.122	14.569	14.974	3.622	1,319,410
2023-05-17	15.712	15.896	14.753	14.974	3.622	929,093
2023-05-16	15.896	15.933	15.528	15.638	3.783	1,251,130
2023-05-15	16.486	16.671	15.823	15.933	3.854	3,054,002
2023-05-14	16.818	16.818	16.302	16.560	4.006	1,133,404
2023-05-11	16.708	17.187	16.376	16.486	3.988	3,919,273
2023-05-10	16.265	16.745	15.786	16.339	3.952	3,092,865
2023-05-09	16.966	17.482	16.265	16.339	3.952	3,930,720
2023-05-08	16.597	16.929	16.486	16.818	4.068	1,614,666
2023-05-07	16.523	16.818	16.228	16.597	4.015	764,554
2023-05-03	16.450	16.597	15.528	16.597	4.015	1,237,586

← NewerPage 14 of 21 · 1,214 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.