Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-26	98.919	102.53	98.181	99.583	26.931	1,805,302
2025-10-23	97.075	99.177	96.263	98.439	26.622	621,534
2025-10-22	96.632	97.628	96.226	97.370	26.332	626,188
2025-10-21	97.370	97.370	95.083	96.669	26.143	501,061
2025-10-20	96.448	97.738	95.525	97.222	26.292	1,698,596
2025-10-19	94.419	96.816	93.128	96.595	26.123	2,312,754
2025-10-16	92.981	95.157	91.837	94.087	25.445	2,109,477
2025-10-15	88.518	93.313	88.481	92.981	25.145	2,003,762
2025-10-14	88.518	89.624	87.780	88.481	23.929	1,111,425
2025-10-13	84.830	89.624	84.830	88.481	23.929	2,914,525
2025-10-12	84.645	85.936	84.645	84.830	22.941	2,864,750
2025-10-08	86.231	87.338	84.645	85.789	23.200	913,802
2025-10-07	84.830	87.780	84.498	86.194	23.310	2,480,946
2025-10-06	83.354	86.268	81.990	84.830	22.941	3,610,415
2025-10-05	77.859	84.461	77.859	83.022	22.452	3,255,644
2025-10-02	77.269	77.638	75.978	77.453	20.946	2,662,436
2025-10-01	79.777	80.477	76.605	77.453	20.946	2,963,248
2025-09-30	81.141	81.141	79.408	79.592	21.525	3,533,407
2025-09-29	80.773	81.104	79.260	80.846	21.864	2,689,355
2025-09-28	76.310	81.326	75.314	80.736	21.834	6,929,443
2025-09-25	73.802	75.683	73.765	74.871	20.248	1,487,049
2025-09-24	73.580	74.207	73.064	73.654	19.919	325,865
2025-09-23	72.990	75.056	72.953	73.544	19.889	569,928
2025-09-22	73.433	74.429	72.917	72.917	19.719	397,093
2025-09-21	74.650	77.084	73.396	73.507	19.879	1,027,033
2025-09-18	73.765	74.871	72.068	74.687	20.198	1,030,477
2025-09-17	74.539	75.056	72.843	73.765	19.949	1,215,508
2025-09-16	75.904	76.715	73.064	75.056	20.298	3,307,199
2025-09-15	74.687	77.084	74.171	75.867	20.517	3,176,152
2025-09-14	72.105	74.871	71.958	74.503	20.148	2,060,157
2025-09-11	71.294	72.474	71.036	71.921	19.450	1,632,116
2025-09-10	70.630	71.699	69.855	70.888	19.171	937,353
2025-09-09	70.445	70.630	69.634	70.445	19.051	1,930,478
2025-09-08	68.823	70.593	68.491	69.560	18.812	1,154,982
2025-09-07	69.634	70.409	68.269	68.823	18.612	645,028
2025-09-03	70.077	70.667	69.044	69.523	18.802	338,960
2025-09-02	70.445	71.072	68.970	70.040	18.941	1,069,481
2025-09-01	70.409	71.257	69.708	69.745	18.862	957,796
2025-08-31	71.552	72.179	69.892	70.335	19.021	655,169
2025-08-28	71.773	72.622	71.072	71.294	19.281	595,317
2025-08-27	70.445	71.552	69.782	71.552	19.350	688,436
2025-08-26	73.249	73.249	70.077	70.519	19.071	2,065,274
2025-08-25	73.027	73.396	72.290	72.880	19.709	1,211,680
2025-08-24	74.576	74.871	72.548	72.658	19.650	2,969,265
2025-08-21	74.355	74.945	73.580	74.429	20.128	1,647,693
2025-08-20	74.503	75.388	73.101	74.355	20.108	1,571,509
2025-08-19	71.220	74.908	71.183	73.839	19.969	4,307,149
2025-08-18	70.593	71.847	70.482	70.999	19.201	1,748,545
2025-08-17	71.478	72.105	69.265	70.114	18.961	1,496,080
2025-08-14	70.482	71.552	70.261	71.183	19.251	938,722
2025-08-13	72.695	72.843	70.445	70.482	19.061	2,273,828
2025-08-12	75.203	75.277	72.068	72.548	19.620	2,529,782
2025-08-11	74.945	77.084	74.687	75.277	20.358	4,017,120
2025-08-10	74.318	76.125	74.318	74.945	20.268	2,834,938
2025-08-07	72.326	74.613	72.179	74.023	20.019	2,971,000
2025-08-06	71.736	73.396	71.220	72.290	19.550	2,370,459
2025-08-05	70.187	72.806	69.634	71.368	19.300	5,106,254
2025-08-04	68.343	70.593	68.343	70.114	18.961	3,619,171
2025-08-03	65.983	68.970	64.950	68.159	18.433	3,403,064
2025-07-31	63.917	66.020	63.106	65.651	17.754	772,902

← NewerPage 5 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.