Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.368	10.032	9.294	9.700	2.347	4,212,104
2022-08-08	9.036	9.811	9.036	9.258	2.239	4,060,897
2022-08-07	8.778	8.999	8.778	8.889	2.150	1,834,569
2022-08-04	8.520	8.741	8.520	8.704	2.106	692,226
2022-08-03	8.557	8.667	8.520	8.520	2.061	509,705
2022-08-02	8.446	8.667	8.372	8.594	2.079	1,903,957
2022-08-01	8.594	8.667	8.372	8.372	2.025	929,982
2022-07-31	8.667	8.778	8.520	8.557	2.070	2,176,641
2022-07-28	8.594	8.704	8.446	8.483	2.052	1,573,116
2022-07-27	8.667	8.815	8.520	8.594	2.079	1,773,851
2022-07-26	8.483	8.667	8.483	8.594	2.079	544,963
2022-07-25	8.667	8.778	8.483	8.520	2.061	1,043,927
2022-07-24	8.225	8.704	8.225	8.631	2.088	2,430,129
2022-07-21	8.262	8.372	8.188	8.262	1.999	845,118
2022-07-20	8.262	8.299	8.114	8.151	1.972	808,198
2022-07-19	8.077	8.299	8.004	8.151	1.972	682,876
2022-07-18	8.077	8.151	8.040	8.077	1.954	673,145
2022-07-17	8.151	8.151	7.967	8.040	1.945	214,995
2022-07-07	8.114	8.188	7.967	8.004	1.936	603,342
2022-07-06	8.077	8.114	7.893	8.077	1.954	357,482
2022-07-05	8.004	8.262	7.967	8.040	1.945	1,069,309
2022-07-04	8.262	8.409	7.930	7.967	1.927	796,955
2022-07-03	8.335	8.741	8.114	8.188	1.981	2,506,604
2022-06-29	7.819	7.819	7.635	7.635	1.847	134,990
2022-06-28	7.893	7.930	7.524	7.635	1.847	512,090
2022-06-27	7.930	8.151	7.856	7.893	1.909	293,606
2022-06-26	8.114	8.225	7.930	7.967	1.927	392,596
2022-06-23	8.151	8.225	8.040	8.077	1.954	337,180
2022-06-22	8.409	8.409	8.114	8.151	1.972	856,627
2022-06-21	8.483	8.741	8.299	8.372	2.025	2,045,038
2022-06-20	8.040	8.483	7.967	8.335	2.016	1,304,028
2022-06-19	8.151	8.188	8.040	8.040	1.945	312,759
2022-06-16	8.114	8.335	8.114	8.151	1.972	866,471
2022-06-15	8.262	8.299	8.114	8.151	1.972	434,338
2022-06-14	8.040	8.151	8.040	8.151	1.972	191,646
2022-06-13	8.225	8.225	8.004	8.040	1.945	367,924
2022-06-12	8.262	8.262	8.114	8.151	1.972	479,938
2022-06-09	8.335	8.372	8.188	8.262	1.999	368,480
2022-06-08	8.114	8.372	8.114	8.299	2.007	776,196
2022-06-07	7.967	8.114	7.967	8.040	1.945	281,335
2022-06-06	8.077	8.077	7.930	7.967	1.927	176,789
2022-06-05	7.856	8.114	7.856	7.967	1.927	593,471
2022-06-02	7.856	7.967	7.782	7.856	1.900	308,528
2022-06-01	8.114	8.114	7.782	7.819	1.891	320,756
2022-05-31	7.930	8.040	7.930	8.004	1.936	439,579
2022-05-30	7.819	8.151	7.819	7.893	1.909	1,756,779
2022-05-29	8.188	8.188	7.819	7.856	1.900	1,532,517
2022-05-26	8.446	8.446	7.967	8.114	1.963	591,684
2022-05-25	8.594	8.594	8.151	8.299	2.007	546,954
2022-05-24	9.036	9.036	8.594	8.631	2.088	1,320,349
2022-05-23	8.631	9.073	8.631	8.889	2.150	2,954,292
2022-05-22	8.667	8.741	8.557	8.594	2.079	222,573
2022-05-19	8.852	8.852	8.483	8.631	2.088	391,410
2022-05-18	8.962	9.073	8.815	8.852	2.141	810,799
2022-05-17	8.557	9.221	8.372	8.962	2.168	2,612,857
2022-05-16	8.594	8.594	8.372	8.409	2.034	196,636
2022-05-15	8.778	8.778	8.409	8.483	2.052	376,289
2022-05-12	8.741	8.741	8.557	8.631	2.088	214,428
2022-05-11	8.815	8.852	8.667	8.704	2.106	334,595
2022-05-10	8.815	8.926	8.667	8.704	2.106	248,658

← NewerPage 18 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.