Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	16.523	16.523	15.675	16.118	3.899	816,280
2023-05-01	16.782	16.929	16.081	16.302	3.944	1,477,937
2023-04-30	17.482	17.630	16.560	16.745	4.051	5,156,183
2023-04-27	15.601	17.372	15.528	17.261	4.175	6,818,685
2023-04-26	15.601	15.786	15.454	15.528	3.756	1,053,293
2023-04-19	15.491	16.118	15.491	15.528	3.756	2,494,898
2023-04-18	15.417	15.675	15.380	15.454	3.738	840,956
2023-04-13	15.491	15.749	15.343	15.417	3.729	1,197,661
2023-04-12	16.044	16.044	15.417	15.528	3.756	1,653,379
2023-04-11	15.970	16.413	15.712	15.933	3.854	4,615,971
2023-04-10	15.196	15.823	14.901	15.675	3.792	6,061,828
2023-04-09	15.786	15.859	14.974	15.159	3.667	1,293,300
2023-04-06	15.896	16.118	15.491	15.638	3.783	1,304,657
2023-04-05	15.859	16.228	15.712	15.896	3.845	1,449,179
2023-04-04	15.749	16.191	15.417	15.823	3.828	2,317,588
2023-04-03	16.044	16.044	15.417	15.528	3.756	2,389,478
2023-04-02	15.306	16.044	15.159	15.564	3.765	2,403,727
2023-03-30	16.265	16.339	14.753	15.232	3.685	5,967,666
2023-03-29	16.929	16.966	15.859	16.265	3.935	4,321,143
2023-03-28	16.966	17.298	16.339	16.708	4.042	3,170,449
2023-03-27	17.740	18.441	16.745	17.040	4.122	2,777,978
2023-03-26	15.896	18.072	15.823	17.445	4.220	5,174,144
2023-03-23	14.532	15.970	14.310	15.823	3.828	4,172,905
2023-03-22	14.937	15.122	14.421	14.495	3.506	1,078,952
2023-03-21	15.122	15.380	14.495	14.827	3.587	2,695,759
2023-03-20	14.495	15.380	14.421	14.790	3.578	3,100,079
2023-03-19	15.122	15.122	14.052	14.569	3.524	840,128
2023-03-16	14.052	15.306	13.278	14.790	3.578	2,389,661
2023-03-15	14.200	16.228	11.950	13.868	3.355	4,551,814
2023-03-14	13.241	14.200	12.909	14.089	3.408	1,087,560
2023-03-13	14.753	14.974	12.688	13.351	3.230	1,808,779
2023-03-12	15.306	15.306	14.052	14.753	3.569	17,185,516
2023-03-09	15.085	15.454	14.864	15.196	3.676	2,882,818
2023-03-08	13.425	15.085	13.241	14.901	3.604	9,599,587
2023-03-07	13.647	13.720	13.278	13.351	3.230	2,056,360
2023-03-06	13.573	13.757	13.425	13.573	3.283	2,383,977
2023-03-05	13.462	13.794	13.462	13.536	3.274	1,628,713
2023-03-02	13.425	13.536	13.315	13.388	3.239	1,055,269
2023-03-01	13.204	13.536	13.020	13.241	3.203	2,134,329
2023-02-28	13.130	13.388	12.983	13.020	3.149	825,044
2023-02-27	13.794	13.831	13.167	13.241	3.203	1,378,848
2023-02-26	12.540	13.831	12.393	13.794	3.337	5,980,976
2023-02-23	12.614	13.020	12.429	12.577	3.042	2,912,485
2023-02-22	13.020	13.278	12.577	12.798	3.096	4,032,006
2023-02-21	12.761	13.130	12.503	12.872	3.114	3,195,191
2023-02-20	12.024	13.351	11.987	12.688	3.069	9,951,771
2023-02-19	11.655	12.171	11.544	11.876	2.873	2,301,791
2023-02-16	11.655	11.839	11.434	11.581	2.802	1,052,277
2023-02-15	11.766	11.802	11.618	11.729	2.837	409,624
2023-02-14	11.470	11.802	11.434	11.766	2.846	1,334,407
2023-02-13	11.618	11.655	11.434	11.470	2.775	735,237
2023-02-12	11.175	11.618	11.175	11.470	2.775	375,875
2023-02-09	11.397	11.581	11.360	11.470	2.775	133,891
2023-02-08	11.434	11.544	11.360	11.397	2.757	291,312
2023-02-07	11.286	11.507	11.065	11.470	2.775	780,678
2023-02-06	11.065	11.323	10.954	11.028	2.668	498,019
2023-02-05	11.212	11.323	10.807	11.139	2.694	575,269
2023-02-02	11.581	11.581	11.175	11.249	2.721	540,413
2023-02-01	11.470	11.618	11.323	11.507	2.784	213,709
2023-01-31	11.802	11.876	11.360	11.470	2.775	689,682

← NewerPage 15 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.