Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	10.512	10.733	10.364	10.438	2.525	837,831
2022-02-02	10.253	10.585	10.180	10.512	2.543	1,218,474
2022-02-01	10.180	10.216	10.069	10.143	2.454	325,723
2022-01-31	9.921	10.106	9.848	10.069	2.436	374,197
2022-01-30	10.180	10.180	9.848	9.921	2.400	527,075
2022-01-26	10.069	10.143	10.032	10.032	2.427	232,296
2022-01-25	10.106	10.143	9.958	10.032	2.427	613,990
2022-01-24	10.364	10.364	10.106	10.180	2.462	494,641
2022-01-23	10.364	10.401	10.327	10.364	2.507	319,602
2022-01-20	10.401	10.512	10.327	10.438	2.525	1,124,470
2022-01-19	10.475	10.548	10.401	10.438	2.525	630,882
2022-01-18	10.512	10.548	10.401	10.438	2.525	316,844
2022-01-17	10.475	10.548	10.364	10.438	2.525	291,938
2022-01-16	10.512	10.622	10.401	10.438	2.525	193,780
2022-01-13	10.770	10.770	10.548	10.585	2.561	329,777
2022-01-12	10.807	10.991	10.622	10.659	2.578	841,458
2022-01-11	11.065	11.065	10.733	10.770	2.605	1,007,759
2022-01-10	10.843	11.249	10.807	10.954	2.650	1,017,740
2022-01-09	10.917	10.917	10.696	10.770	2.605	372,891
2022-01-05	10.991	11.028	10.770	10.807	2.614	934,522
2022-01-04	10.696	10.991	10.585	10.880	2.632	2,991,272
2022-01-03	10.401	10.696	10.364	10.548	2.552	1,164,729
2022-01-02	10.475	10.585	10.327	10.475	2.534	664,851
2021-12-30	10.438	10.438	10.327	10.364	2.507	517,140
2021-12-29	10.327	10.401	10.290	10.327	2.498	606,704
2021-12-28	10.290	10.364	10.290	10.327	2.498	297,335
2021-12-27	10.475	10.512	10.290	10.290	2.489	1,117,095
2021-12-26	10.512	10.659	10.401	10.438	2.525	965,732
2021-12-23	10.364	10.475	10.364	10.438	2.525	585,783
2021-12-22	10.290	10.438	10.253	10.327	2.498	409,283
2021-12-21	10.327	10.364	10.253	10.253	2.480	463,837
2021-12-20	10.364	10.475	10.216	10.253	2.480	853,838
2021-12-19	10.364	10.696	10.364	10.438	2.525	1,529,650
2021-12-16	10.216	10.512	10.216	10.327	2.498	2,167,656
2021-12-15	10.143	10.290	10.069	10.106	2.445	701,581
2021-12-14	10.290	10.364	10.106	10.143	2.454	1,189,715
2021-12-13	10.290	10.327	10.143	10.216	2.471	582,075
2021-12-12	10.180	10.290	10.106	10.180	2.462	545,612
2021-12-09	10.216	10.216	10.069	10.106	2.445	404,392
2021-12-08	10.327	10.327	10.069	10.106	2.445	531,783
2021-12-07	10.512	10.548	10.143	10.216	2.471	1,335,605
2021-12-06	10.401	10.696	10.290	10.475	2.534	2,683,527
2021-12-05	10.253	10.548	10.253	10.364	2.507	1,310,915
2021-12-02	10.327	10.475	10.143	10.180	2.462	1,490,853
2021-12-01	10.106	10.585	10.032	10.253	2.480	3,852,124
2021-11-30	10.290	10.327	9.921	10.032	2.427	5,031,843
2021-11-29	10.180	10.327	10.032	10.180	2.462	1,017,199
2021-11-28	10.143	10.512	9.811	10.180	2.462	1,080,059
2021-11-25	10.106	10.401	10.032	10.364	2.507	507,622
2021-11-24	10.032	10.253	9.958	10.069	2.436	530,937
2021-11-23	9.811	10.180	9.811	10.143	2.454	1,113,026
2021-11-22	9.700	9.885	9.700	9.848	2.382	589,138
2021-11-21	9.958	10.069	9.737	9.737	2.355	620,568
2021-11-18	9.958	10.143	9.663	9.921	2.400	884,442
2021-11-17	9.774	10.032	9.663	9.737	2.355	671,631
2021-11-16	10.032	10.216	9.700	9.848	2.382	858,901
2021-11-15	10.364	10.475	10.143	10.143	2.454	512,235
2021-11-14	10.438	10.475	10.216	10.327	2.498	394,322
2021-11-11	10.216	10.585	10.216	10.327	2.498	876,230
2021-11-10	10.253	10.253	9.921	10.032	2.427	816,563

← NewerPage 20 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.