Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	95.710	97.738	95.525	95.894	25.933	466,140
2026-01-19	93.313	95.894	92.944	95.452	25.814	1,191,163
2026-01-18	91.579	93.976	91.100	92.944	25.135	174,856
2026-01-15	92.132	94.050	89.477	91.100	24.637	353,604
2026-01-14	92.317	92.759	90.768	92.169	24.926	392,410
2026-01-13	94.825	95.599	91.468	92.317	24.966	382,220
2026-01-12	94.530	95.747	94.530	94.825	25.644	251,261
2026-01-11	95.009	96.226	94.419	94.456	25.544	191,715
2026-01-08	93.903	96.816	92.649	94.788	25.634	2,338,386
2026-01-06	90.915	93.755	90.915	92.944	25.135	903,934
2026-01-05	94.788	95.894	90.030	90.731	24.537	889,038
2026-01-04	95.894	97.333	94.308	94.603	25.584	348,294
2025-12-31	95.230	95.968	94.198	94.972	25.684	679,267
2025-12-30	96.484	97.370	94.972	95.083	25.714	486,735
2025-12-29	97.370	98.439	95.710	96.484	26.093	638,868
2025-12-28	98.218	98.845	96.816	97.333	26.322	1,317,081
2025-12-25	99.583	100.62	97.554	97.960	26.492	1,490,516
2025-12-24	101.35	104.01	99.029	99.361	26.871	1,121,805
2025-12-23	98.882	101.43	98.882	101.35	27.410	1,620,775
2025-12-22	96.964	102.50	95.968	98.845	26.731	2,563,303
2025-12-21	95.009	97.148	95.009	96.779	26.173	544,819
2025-12-18	96.263	97.001	95.157	95.157	25.734	534,466
2025-12-17	97.849	97.997	95.194	96.263	26.033	1,292,950
2025-12-16	96.300	97.702	96.300	97.370	26.332	1,311,702
2025-12-15	94.235	96.189	94.050	95.710	25.884	3,151,140
2025-12-14	92.206	95.009	92.206	94.050	25.435	1,182,399
2025-12-11	92.833	93.497	91.542	91.837	24.836	1,108,653
2025-12-10	89.698	92.243	89.071	92.243	24.946	713,201
2025-12-09	90.178	90.473	89.034	89.624	24.238	648,278
2025-12-08	88.960	89.846	88.260	89.846	24.298	540,641
2025-12-07	88.813	89.440	88.149	88.628	23.968	941,894
2025-12-04	91.542	91.763	87.891	88.518	23.939	3,253,198
2025-12-03	91.284	92.907	90.731	91.100	24.637	1,079,972
2025-12-02	95.525	95.894	90.546	90.805	24.557	2,097,922
2025-12-01	101.54	104.56	94.714	95.157	25.734	7,951,189
2025-11-30	100.80	101.43	100.32	100.95	27.300	3,343,343
2025-11-27	100.95	101.06	99.951	100.98	27.310	879,476
2025-11-26	102.57	103.20	100.17	101.13	27.350	2,757,103
2025-11-25	100.17	103.97	99.656	103.23	27.918	1,790,385
2025-11-24	103.20	103.68	100.10	100.69	27.230	2,073,920
2025-11-23	92.944	105.67	92.944	103.20	27.908	3,722,713
2025-11-20	93.423	94.751	92.907	93.054	25.165	489,875
2025-11-19	92.280	93.903	91.284	93.423	25.265	875,978
2025-11-18	93.644	94.751	92.206	92.206	24.936	444,902
2025-11-17	94.677	94.935	93.313	93.681	25.335	992,563
2025-11-16	94.862	95.673	93.866	94.603	25.584	1,055,345
2025-11-13	92.206	94.972	91.505	94.788	25.634	1,961,772
2025-11-12	92.575	92.944	91.653	92.944	25.135	1,234,323
2025-11-11	95.784	96.595	91.210	92.132	24.916	2,756,676
2025-11-10	98.255	99.177	95.157	95.267	25.764	1,453,253
2025-11-09	100.32	100.32	98.033	98.218	26.562	577,505
2025-11-06	97.185	101.39	95.931	99.619	26.941	1,203,083
2025-11-05	98.845	99.951	95.525	97.997	26.502	706,224
2025-11-04	98.845	100.47	97.738	98.956	26.761	654,276
2025-11-03	96.116	98.845	96.116	98.845	26.731	1,677,091
2025-11-02	97.738	99.472	95.931	95.931	25.943	818,196
2025-10-30	99.214	99.951	97.738	98.107	26.532	2,875,228
2025-10-29	98.587	99.509	94.087	98.845	26.731	846,562
2025-10-28	99.214	99.583	97.775	98.550	26.652	1,174,078
2025-10-27	99.583	101.32	96.816	98.513	26.642	942,538

← NewerPage 4 of 21 · 1,217 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.