Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-26	142.37	142.37	140.15	141.63	38.400	716,582
2026-07-22	143.84	143.84	140.15	142.37	38.600	697,507
2026-07-21	143.84	143.99	142.03	143.18	38.820	247,919
2026-07-20	145.69	145.69	142.81	144.43	39.160	160,722
2026-07-19	145.69	145.69	143.84	144.03	39.050	262,142
2026-07-16	146.57	147.12	143.84	145.69	39.500	336,520
2026-07-15	143.10	146.79	142.73	144.06	39.060	222,805
2026-07-14	146.72	146.79	142.37	143.10	38.800	1,535,053
2026-07-13	148.64	149.34	145.76	145.94	39.570	1,183,519
2026-07-12	146.61	152.95	145.76	147.90	40.100	1,347,118
2026-07-09	145.69	146.61	143.92	145.65	39.490	1,063,161
2026-07-08	147.53	147.86	142.66	145.69	39.500	1,379,648
2026-07-07	146.57	149.89	141.15	148.56	40.280	1,953,425
2026-07-06	139.90	148.23	139.78	146.57	39.740	1,947,471
2026-07-05	142.73	142.73	139.78	139.90	37.930	339,311
2026-07-01	138.31	142.00	137.28	140.15	38.000	1,168,266
2026-06-30	140.15	140.52	136.54	137.02	37.150	261,475
2026-06-29	141.96	142.00	134.69	139.97	37.950	989,722
2026-06-28	144.21	145.69	138.31	140.15	38.000	602,913
2026-06-25	147.53	148.27	140.23	142.37	38.600	369,569
2026-06-24	145.69	151.22	142.00	146.35	39.680	2,676,036
2026-06-23	139.01	145.69	138.68	145.69	39.500	2,596,750
2026-06-22	133.44	139.75	131.67	138.49	37.550	1,310,801
2026-06-21	132.63	132.78	130.12	132.56	35.940	790,127
2026-06-17	133.88	133.88	130.56	130.75	35.450	1,594,972
2026-06-16	136.10	137.39	132.81	132.81	36.010	817,371
2026-06-15	130.93	135.73	130.19	134.99	36.600	1,729,238
2026-06-14	136.39	136.39	129.05	129.09	35.000	935,066
2026-06-11	134.55	134.99	129.46	130.93	35.500	535,191
2026-06-10	139.75	139.75	132.78	132.78	36.000	505,263
2026-06-09	138.31	138.60	136.10	138.12	37.450	335,954
2026-06-08	139.75	139.75	135.84	136.02	36.880	337,550
2026-06-07	140.08	140.12	137.83	138.12	37.450	271,742
2026-06-04	136.83	139.23	136.46	139.16	37.730	521,280
2026-06-03	141.63	141.63	136.72	137.13	37.180	458,433
2026-06-02	142.00	142.33	138.75	139.05	37.700	688,908
2026-06-01	141.04	142.00	137.94	141.63	38.400	1,112,362
2026-05-25	137.57	140.63	133.59	140.45	38.080	1,945,592
2026-05-24	135.73	136.83	133.15	136.46	37.000	1,252,150
2026-05-21	132.30	132.59	129.09	132.59	35.950	1,422,921
2026-05-20	136.43	136.46	129.27	129.75	35.180	813,392
2026-05-19	130.90	134.58	128.35	134.58	36.490	1,631,479
2026-05-18	134.51	134.51	128.72	129.20	35.030	1,621,034
2026-05-17	136.43	137.65	129.09	131.49	35.650	659,125
2026-05-14	136.17	144.47	136.17	136.46	37.000	2,139,008
2026-05-13	137.68	142.00	135.54	135.65	36.780	1,421,205
2026-05-12	129.09	137.83	128.50	136.46	37.000	5,537,037
2026-05-11	129.83	130.82	125.62	128.35	34.800	2,036,733
2026-05-10	128.46	129.64	127.50	129.13	35.010	853,663
2026-05-06	127.47	130.34	127.47	128.46	34.830	949,296
2026-05-05	126.95	128.65	124.66	127.43	34.550	841,626
2026-05-04	131.89	132.37	126.65	126.65	34.340	1,414,093
2026-05-03	135.73	136.10	129.83	131.85	35.750	2,011,457
2026-04-30	132.08	138.31	130.93	135.51	36.740	2,158,617
2026-04-29	130.93	133.33	130.56	131.85	35.750	1,165,606
2026-04-28	130.97	134.25	129.09	130.93	35.500	1,961,375
2026-04-27	128.35	132.59	127.61	130.38	35.350	2,558,596
2026-04-26	127.95	129.05	126.14	128.76	34.821	671,045
2026-04-23	125.58	127.95	125.40	127.61	34.511	2,710,140
2026-04-22	128.98	129.83	124.33	125.03	33.813	1,504,131

← NewerPage 2 of 5 · 246 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.