Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	126.29	129.05	125.77	127.21	34.402	405,897
2026-04-20	125.40	126.51	122.93	126.29	34.152	488,485
2026-04-19	128.72	129.64	124.33	124.85	33.763	811,152
2026-04-16	125.40	130.86	124.29	128.68	34.801	1,515,389
2026-04-15	119.90	125.92	118.91	124.29	33.614	1,084,146
2026-04-14	121.93	125.25	118.06	118.80	32.127	798,967
2026-04-12	121.93	121.93	121.93	121.93	32.975	466,771
2026-04-09	120.79	124.29	120.79	121.93	32.975	466,771
2026-04-08	124.85	129.09	120.57	120.64	32.626	1,745,491
2026-04-07	123.85	126.03	123.56	124.33	33.624	1,713,509
2026-04-06	120.64	124.26	120.24	123.56	33.414	638,649
2026-04-05	117.95	121.34	117.29	119.87	32.417	424,053
2026-04-02	117.40	118.72	115.48	117.40	31.748	415,461
2026-04-01	116.36	119.87	116.36	117.40	31.748	421,708
2026-03-31	114.56	119.13	113.97	115.66	31.280	549,666
2026-03-30	116.66	117.99	114.34	116.18	31.419	276,613
2026-03-29	117.84	119.09	116.25	116.29	31.449	236,026
2026-03-26	119.46	120.24	116.92	117.25	31.709	307,264
2026-03-25	119.87	122.97	118.43	118.43	32.028	884,599
2026-03-24	117.65	127.54	117.65	119.87	32.417	2,364,243
2026-03-18	117.10	118.02	114.41	116.55	31.519	807,938
2026-03-17	112.82	117.18	112.12	116.25	31.439	313,798
2026-03-16	117.06	118.02	111.13	112.27	30.362	631,680
2026-03-15	117.99	120.61	116.99	116.99	31.639	426,499
2026-03-12	117.95	119.87	115.55	118.02	31.918	585,205
2026-03-11	120.64	123.33	114.15	117.40	31.748	1,832,270
2026-03-10	117.99	126.25	116.99	120.24	32.517	632,094
2026-03-09	120.79	122.45	116.36	116.95	31.629	433,664
2026-03-08	112.45	125.40	111.75	121.68	32.906	2,145,820
2026-03-05	116.18	116.18	110.65	111.20	30.073	565,295
2026-03-04	109.76	117.95	108.91	116.18	31.419	2,154,532
2026-03-03	107.51	108.80	103.31	108.80	29.424	634,232
2026-03-02	108.84	114.26	107.59	107.70	29.125	358,130
2026-03-01	105.11	111.02	103.27	110.28	29.823	1,284,598
2026-02-26	113.27	119.87	111.79	111.79	30.232	2,759,693
2026-02-25	113.01	114.34	110.65	112.38	30.392	2,674,772
2026-02-24	114.22	115.07	110.65	112.12	30.322	906,953
2026-02-23	108.40	115.55	107.40	115.55	31.250	1,430,161
2026-02-22	108.80	112.12	104.38	107.40	29.045	1,000,407
2026-02-19	115.07	116.14	102.53	102.64	27.759	790,488
2026-02-18	109.76	114.85	109.61	114.37	30.931	1,985,542
2026-02-17	108.84	110.83	108.40	109.76	29.684	415,669
2026-02-16	108.43	110.65	108.32	109.54	29.624	1,378,156
2026-02-15	112.16	113.19	107.48	108.32	29.295	1,538,268
2026-02-12	110.65	113.23	110.13	112.23	30.352	4,590,428
2026-02-11	100.76	110.83	100.76	109.91	29.724	5,493,345
2026-02-10	106.07	106.22	100.69	100.69	27.230	1,881,380
2026-02-09	106.96	111.75	105.52	105.52	28.537	1,678,708
2026-02-08	107.51	107.81	105.11	106.96	28.926	1,220,835
2026-02-05	104.08	115.22	104.08	106.52	28.806	5,323,111
2026-02-04	100.32	104.16	100.32	103.27	27.928	2,075,407
2026-02-03	96.632	100.50	96.632	99.951	27.031	1,243,110
2026-02-02	96.484	97.001	95.157	96.632	26.133	225,871
2026-02-01	96.263	97.222	95.452	96.116	25.993	247,679
2026-01-28	97.296	98.402	93.792	96.005	25.963	741,937
2026-01-27	97.333	99.361	96.816	97.296	26.312	851,253
2026-01-26	93.681	97.738	92.944	96.042	25.973	1,327,843
2026-01-25	94.751	95.157	93.534	93.571	25.305	430,678
2026-01-22	95.599	95.894	93.571	94.751	25.624	524,972
2026-01-21	95.636	96.411	94.862	95.194	25.744	262,205

← NewerPage 3 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.