Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.036	9.036	8.778	8.815	2.132	904,462
2022-05-08	9.147	9.147	8.741	8.889	2.150	698,701
2022-04-28	8.594	9.110	8.594	9.036	2.186	668,834
2022-04-27	8.815	8.815	8.557	8.704	2.106	97,663
2022-04-26	8.852	8.999	8.667	8.704	2.106	194,415
2022-04-21	8.631	8.926	8.631	8.852	2.141	1,064,361
2022-04-20	8.483	8.594	8.372	8.520	2.061	786,938
2022-04-19	8.704	8.741	8.372	8.483	2.052	366,339
2022-04-18	8.483	8.483	8.114	8.409	2.034	589,695
2022-04-17	8.815	8.962	8.299	8.372	2.025	678,709
2022-04-14	9.110	9.110	8.741	8.815	2.132	373,371
2022-04-13	9.110	9.221	9.110	9.184	2.222	418,604
2022-04-12	9.221	9.221	9.073	9.110	2.204	205,024
2022-04-11	9.036	9.184	9.036	9.110	2.204	369,317
2022-04-10	9.258	9.258	9.036	9.110	2.204	465,999
2022-04-07	9.331	9.331	9.184	9.258	2.239	414,054
2022-04-06	9.258	9.405	9.258	9.331	2.257	191,886
2022-04-05	9.516	9.553	9.331	9.331	2.257	501,000
2022-04-04	9.405	9.516	9.331	9.479	2.293	417,069
2022-04-03	9.258	9.405	9.221	9.331	2.257	357,052
2022-03-31	9.331	9.331	9.221	9.258	2.239	174,705
2022-03-30	9.368	9.405	9.221	9.258	2.239	306,779
2022-03-29	9.147	9.405	8.999	9.331	2.257	789,184
2022-03-28	9.479	9.553	9.073	9.147	2.213	1,454,987
2022-03-27	9.811	9.811	9.442	9.442	2.284	817,737
2022-03-24	9.811	9.848	9.700	9.811	2.373	412,326
2022-03-23	9.737	9.958	9.663	9.774	2.364	616,521
2022-03-22	9.811	10.143	9.811	9.848	2.382	1,749,385
2022-03-21	9.589	9.848	9.516	9.700	2.347	2,357,416
2022-03-20	9.368	9.553	9.294	9.479	2.293	616,024
2022-03-17	9.368	9.516	9.258	9.405	2.275	776,055
2022-03-16	9.147	9.331	8.962	9.258	2.239	577,297
2022-03-15	8.962	9.221	8.926	8.962	2.168	640,265
2022-03-14	9.073	9.221	8.926	8.962	2.168	499,288
2022-03-13	9.331	9.368	9.073	9.073	2.195	571,716
2022-03-10	9.479	9.479	9.184	9.258	2.239	735,592
2022-03-09	9.516	9.516	9.294	9.331	2.257	527,087
2022-03-08	9.589	9.700	9.294	9.368	2.266	892,448
2022-03-07	9.700	9.921	9.553	9.589	2.320	1,048,965
2022-03-06	9.626	10.069	9.626	9.774	2.364	2,468,375
2022-03-03	9.258	9.774	9.258	9.553	2.311	845,443
2022-03-02	9.110	9.294	9.110	9.147	2.213	640,184
2022-03-01	9.184	9.331	9.073	9.184	2.222	765,640
2022-02-28	9.147	9.221	8.962	8.999	2.177	392,305
2022-02-27	9.036	9.221	9.036	9.110	2.204	239,694
2022-02-24	9.184	9.221	8.741	8.889	2.150	1,431,687
2022-02-23	9.221	9.700	9.221	9.553	2.311	1,611,343
2022-02-22	9.368	9.368	9.073	9.258	2.239	541,164
2022-02-21	9.442	9.479	9.221	9.368	2.266	316,218
2022-02-20	9.442	9.516	9.331	9.331	2.257	212,391
2022-02-17	9.516	9.700	9.442	9.516	2.302	985,741
2022-02-16	9.663	9.700	9.442	9.479	2.293	319,404
2022-02-15	9.516	9.589	9.442	9.553	2.311	625,293
2022-02-14	9.921	9.921	9.258	9.331	2.257	2,792,313
2022-02-13	10.106	10.143	9.848	9.885	2.391	1,190,062
2022-02-10	10.216	10.216	10.106	10.143	2.454	225,654
2022-02-09	10.327	10.364	10.180	10.290	2.489	502,948
2022-02-08	10.327	10.364	10.216	10.253	2.480	131,663
2022-02-07	10.438	10.622	10.143	10.253	2.480	713,390
2022-02-06	10.512	10.585	10.327	10.475	2.534	955,530

← NewerPage 19 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.