Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	65.208	65.503	63.512	63.843	17.266	1,155,158
2025-07-29	65.503	65.798	64.655	65.024	17.585	726,668
2025-07-28	67.310	67.679	65.282	65.282	17.655	4,812,621
2025-07-27	65.503	67.569	65.171	66.942	18.104	2,371,132
2025-07-23	66.536	66.757	64.470	65.134	17.615	2,522,454
2025-07-22	68.196	68.417	65.946	66.093	17.874	2,074,686
2025-07-21	70.003	70.003	68.011	68.085	18.413	1,616,373
2025-07-20	70.704	70.704	69.523	69.523	18.802	1,915,959
2025-07-17	70.482	71.072	69.450	69.708	18.852	1,910,299
2025-07-16	69.265	71.736	69.265	69.782	18.872	2,783,145
2025-07-15	69.302	69.745	68.233	69.155	18.702	8,817,011
2025-07-14	68.823	69.782	68.601	69.044	18.672	2,885,161
2025-07-13	70.077	70.077	68.233	68.786	18.602	1,738,684
2025-07-10	70.150	70.814	69.487	69.892	18.901	2,524,208
2025-07-09	70.630	71.552	69.782	70.003	18.931	1,742,434
2025-07-07	72.290	72.695	70.519	70.667	19.111	2,050,151
2025-07-06	74.060	74.097	71.294	71.958	19.460	1,792,067
2025-07-02	74.134	74.392	72.843	73.507	19.879	1,626,428
2025-07-01	77.822	78.744	73.912	73.912	19.989	2,173,743
2025-06-30	73.949	78.855	72.290	77.490	20.956	13,187,077
2025-06-29	74.687	76.531	73.728	73.839	19.969	2,971,052
2025-06-25	71.404	73.765	70.999	73.691	19.929	1,766,443
2025-06-24	68.860	71.663	68.011	71.183	19.251	1,720,991
2025-06-23	69.155	69.708	66.536	67.347	18.213	1,959,316
2025-06-22	62.885	68.564	62.700	68.417	18.503	1,589,685
2025-06-19	66.351	67.458	63.438	63.438	17.156	1,506,061
2025-06-18	66.499	66.536	63.843	65.651	17.754	819,477
2025-06-17	68.233	68.786	66.388	66.499	17.984	579,736
2025-06-16	68.011	70.630	67.606	67.827	18.343	1,014,047
2025-06-15	69.523	69.708	64.581	67.974	18.383	1,243,701
2025-06-12	74.355	74.687	70.999	71.663	19.380	1,197,203
2025-06-11	75.425	76.125	73.654	74.244	20.078	1,321,884
2025-06-10	76.863	76.937	75.093	75.277	20.358	738,564
2025-06-04	78.633	79.666	75.978	75.978	20.547	1,344,835
2025-06-03	78.523	79.924	76.347	78.744	21.295	16,195,115
2025-06-02	80.588	81.289	77.564	78.043	21.106	1,081,534
2025-06-01	85.899	85.899	80.551	80.588	21.794	1,215,365
2025-05-29	79.850	88.075	78.560	88.075	23.819	1,089,032
2025-05-28	82.063	82.949	79.850	79.850	21.595	905,170
2025-05-27	83.649	84.830	82.063	82.248	22.243	823,484
2025-05-26	81.141	84.608	80.773	83.649	22.622	1,034,855
2025-05-25	80.035	81.768	78.412	81.584	22.063	787,433
2025-05-22	80.441	81.104	78.670	79.482	21.495	390,645
2025-05-21	81.289	82.395	80.404	80.404	21.744	1,033,434
2025-05-20	82.764	82.985	79.887	81.289	21.984	1,934,285
2025-05-19	82.285	88.075	81.953	82.727	22.373	3,847,985
2025-05-18	79.666	82.764	79.666	82.395	22.283	1,676,823
2025-05-15	79.297	80.404	77.564	79.814	21.585	826,025
2025-05-14	80.441	80.441	78.191	78.191	21.146	1,166,873
2025-05-13	80.957	81.510	77.859	80.846	21.864	1,357,335
2025-05-12	78.928	80.219	78.117	79.666	21.545	313,069
2025-05-11	79.703	82.949	78.338	79.887	21.605	1,113,307
2025-05-08	78.191	80.773	77.711	80.773	21.844	1,641,897
2025-05-07	79.297	79.961	77.158	78.928	21.345	2,535,808
2025-05-06	74.687	81.068	74.466	80.773	21.844	3,277,498
2025-05-05	74.982	76.347	74.318	75.203	20.338	1,024,743
2025-05-04	74.244	75.498	73.285	75.277	20.358	1,568,284
2025-04-30	70.925	73.876	70.814	73.765	19.949	1,962,862
2025-04-29	71.884	72.474	70.999	71.663	19.380	1,149,378
2025-04-28	70.593	71.552	70.224	71.552	19.350	1,421,245

← NewerPage 6 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.