Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	12.097	12.466	11.766	11.839	2.864	2,122,293
2023-01-29	11.839	12.245	11.729	12.097	2.926	1,239,842
2023-01-25	11.913	11.950	11.655	11.876	2.873	356,851
2023-01-24	11.802	11.913	11.655	11.766	2.846	659,346
2023-01-23	12.061	12.282	11.655	11.766	2.846	956,099
2023-01-22	12.393	12.429	12.024	12.097	2.926	644,943
2023-01-19	11.950	12.466	11.913	12.208	2.953	3,183,931
2023-01-18	12.061	12.171	11.692	11.987	2.900	1,154,700
2023-01-17	11.323	12.097	11.323	11.950	2.891	3,281,925
2023-01-16	11.028	11.286	10.880	11.249	2.721	519,085
2023-01-15	11.102	11.212	10.880	10.917	2.641	369,255
2023-01-12	11.434	11.581	11.028	11.065	2.677	607,244
2023-01-11	11.065	11.618	11.065	11.286	2.730	1,119,263
2023-01-10	11.618	11.692	11.102	11.139	2.694	665,866
2023-01-09	11.839	11.876	11.581	11.618	2.810	803,558
2023-01-05	11.950	11.950	11.618	11.692	2.828	773,890
2023-01-04	12.208	12.393	11.434	11.766	2.846	3,529,355
2023-01-03	12.208	12.540	12.171	12.208	2.953	1,459,494
2023-01-02	12.171	12.356	11.913	12.171	2.944	511,909
2022-12-29	11.987	12.319	11.913	11.987	2.900	1,379,102
2022-12-28	11.802	12.024	11.802	11.876	2.873	814,299
2022-12-27	11.692	11.987	11.618	11.766	2.846	1,660,654
2022-12-26	11.434	11.692	11.360	11.581	2.802	1,061,728
2022-12-25	11.618	11.802	11.323	11.360	2.748	1,054,273
2022-12-22	12.171	12.614	11.766	11.802	2.855	2,608,991
2022-12-21	11.507	12.503	11.434	12.024	2.909	6,799,349
2022-12-20	11.692	11.802	11.434	11.470	2.775	1,526,678
2022-12-19	11.434	11.950	11.434	11.618	2.810	2,152,128
2022-12-18	11.507	11.766	11.286	11.397	2.757	1,586,698
2022-12-15	11.839	11.950	11.397	11.470	2.775	2,520,681
2022-12-14	12.356	12.540	11.655	11.729	2.837	3,470,820
2022-12-13	10.475	12.503	10.475	12.245	2.962	13,531,681
2022-12-12	10.290	10.659	10.106	10.475	2.534	4,083,864
2022-12-11	9.958	10.327	9.958	10.180	2.462	2,985,850
2022-12-08	9.958	10.180	9.885	9.958	2.409	1,521,349
2022-12-07	9.626	10.106	9.553	9.958	2.409	2,169,174
2022-12-06	9.626	9.737	9.479	9.589	2.320	1,068,317
2022-12-05	9.848	9.921	9.589	9.626	2.329	1,896,868
2022-12-04	9.589	9.848	9.589	9.774	2.364	2,294,090
2022-12-01	9.553	9.626	9.442	9.479	2.293	1,102,569
2022-11-30	9.589	9.774	9.368	9.442	2.284	2,377,478
2022-11-29	9.331	9.737	9.294	9.589	2.320	2,444,748
2022-11-28	9.479	9.516	9.294	9.368	2.266	818,836
2022-11-27	9.405	9.589	9.331	9.479	2.293	1,213,007
2022-11-24	9.331	9.479	9.258	9.368	2.266	555,081
2022-11-23	9.294	9.553	9.294	9.368	2.266	821,186
2022-11-22	9.442	9.516	9.294	9.294	2.248	323,121
2022-11-21	9.221	9.626	9.110	9.331	2.257	4,147,572
2022-11-20	9.221	9.368	9.073	9.221	2.231	1,178,400
2022-11-17	9.147	9.331	9.073	9.147	2.213	1,254,394
2022-11-16	8.852	9.294	8.815	9.110	2.204	1,089,905
2022-11-15	8.926	8.999	8.778	8.815	2.132	2,349,992
2022-11-14	8.926	9.036	8.815	8.852	2.141	751,936
2022-11-13	9.073	9.110	8.889	8.999	2.177	683,272
2022-11-10	8.999	9.036	8.852	8.926	2.159	1,562,771
2022-11-09	8.962	8.999	8.815	8.889	2.150	720,958
2022-11-08	8.852	9.110	8.741	8.889	2.150	2,559,053
2022-11-07	8.557	8.926	8.557	8.852	2.141	1,073,392
2022-11-06	8.594	8.667	8.483	8.557	2.070	182,214
2022-11-03	8.667	8.667	8.520	8.557	2.070	360,599

← NewerPage 16 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.