Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.667	9.073	8.557	8.667	2.097	1,378,096
2022-11-01	8.667	8.815	8.631	8.667	2.097	710,990
2022-10-31	8.667	8.704	8.483	8.631	2.088	774,330
2022-10-30	8.962	8.962	8.594	8.631	2.088	470,411
2022-10-27	8.852	8.926	8.667	8.704	2.106	613,791
2022-10-26	8.778	8.778	8.667	8.667	2.097	195,751
2022-10-25	8.815	8.852	8.631	8.667	2.097	1,594,363
2022-10-24	8.962	8.999	8.631	8.631	2.088	1,420,758
2022-10-23	8.962	9.036	8.815	8.926	2.159	513,452
2022-10-20	8.741	9.036	8.594	8.852	2.141	1,137,373
2022-10-19	8.741	8.889	8.631	8.741	2.115	1,435,977
2022-10-18	8.594	8.815	8.520	8.704	2.106	690,741
2022-10-17	8.520	8.557	8.409	8.520	2.061	320,530
2022-10-16	8.409	8.520	8.372	8.446	2.043	383,966
2022-10-13	8.372	8.409	8.299	8.335	2.016	295,705
2022-10-12	8.446	8.446	8.262	8.299	2.007	385,917
2022-10-11	8.557	8.594	8.299	8.372	2.025	702,720
2022-10-10	8.594	8.741	8.483	8.483	2.052	1,167,052
2022-10-09	8.594	8.631	8.520	8.557	2.070	335,021
2022-10-05	8.667	8.778	8.594	8.631	2.088	451,751
2022-10-04	8.667	8.741	8.594	8.631	2.088	1,018,671
2022-10-03	8.704	8.852	8.446	8.520	2.061	1,346,178
2022-10-02	8.889	8.962	8.631	8.704	2.106	975,258
2022-09-29	8.926	9.036	8.889	8.889	2.150	675,875
2022-09-28	9.221	9.294	8.815	8.889	2.150	4,780,881
2022-09-27	9.294	9.405	9.221	9.221	2.231	571,710
2022-09-26	9.331	9.442	9.221	9.221	2.231	898,019
2022-09-25	9.221	9.331	9.147	9.258	2.239	436,969
2022-09-22	9.036	9.258	9.036	9.184	2.222	681,605
2022-09-21	9.221	9.442	9.110	9.147	2.213	1,948,301
2022-09-20	9.294	9.405	8.999	9.258	2.239	190,556
2022-09-19	9.221	9.331	8.999	9.294	2.248	855,961
2022-09-18	9.700	9.774	9.073	9.147	2.213	921,241
2022-09-15	9.848	10.032	9.626	9.700	2.347	537,951
2022-09-14	9.958	9.995	9.774	9.811	2.373	1,089,719
2022-09-13	9.995	10.327	9.958	9.995	2.418	3,053,110
2022-09-12	10.143	10.216	9.958	9.958	2.409	1,492,493
2022-09-11	10.032	10.364	9.958	10.069	2.436	2,649,157
2022-09-08	9.848	10.180	9.848	9.958	2.409	1,172,209
2022-09-07	9.885	10.032	9.811	9.848	2.382	562,752
2022-09-06	10.106	10.106	9.774	9.885	2.391	847,928
2022-09-05	9.700	10.180	9.663	9.885	2.391	2,014,641
2022-09-04	9.700	9.737	9.479	9.663	2.338	1,098,111
2022-09-01	10.069	10.069	9.442	9.700	2.347	804,559
2022-08-31	10.253	10.401	9.811	9.885	2.391	1,701,171
2022-08-30	9.700	10.327	9.589	10.069	2.436	2,017,284
2022-08-29	10.143	10.143	9.663	9.663	2.338	928,791
2022-08-28	10.253	10.253	9.958	9.995	2.418	903,915
2022-08-25	9.811	10.364	9.811	10.180	2.462	4,109,546
2022-08-24	9.848	10.216	9.700	9.811	2.373	2,811,847
2022-08-23	9.774	10.032	9.589	9.737	2.355	3,734,628
2022-08-22	9.589	9.885	9.479	9.663	2.338	2,183,330
2022-08-21	9.442	9.626	9.368	9.479	2.293	1,126,461
2022-08-18	9.479	9.479	9.221	9.331	2.257	1,188,019
2022-08-17	9.442	9.589	9.258	9.331	2.257	1,540,229
2022-08-16	9.663	9.774	9.294	9.368	2.266	1,575,293
2022-08-15	9.848	9.848	9.294	9.479	2.293	1,992,072
2022-08-14	9.774	10.032	9.700	9.811	2.373	2,657,599
2022-08-11	9.589	9.811	9.516	9.663	2.338	701,330
2022-08-10	9.774	9.958	9.405	9.516	2.302	1,087,123

← NewerPage 17 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.