Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-27	70.482	71.146	69.671	70.224	18.991	727,011
2025-04-23	72.437	72.658	70.372	70.445	19.051	1,985,806
2025-04-22	71.995	74.982	71.552	72.474	19.600	1,059,555
2025-04-17	73.396	73.654	71.368	72.400	19.580	1,361,274
2025-04-16	71.921	74.503	70.630	73.691	19.929	3,629,311
2025-04-15	70.925	72.216	70.372	71.589	19.360	2,816,351
2025-04-14	70.704	71.220	68.970	70.741	19.131	2,189,789
2025-04-13	66.388	70.814	66.093	70.704	19.121	5,780,535
2025-04-10	64.950	65.983	63.807	65.909	17.824	6,306,707
2025-04-09	65.282	65.282	61.962	63.327	17.126	704,219
2025-04-08	63.438	67.089	63.438	65.466	17.705	2,012,841
2025-04-07	62.848	63.585	61.225	63.143	17.076	647,090
2025-04-06	63.733	64.360	61.962	62.885	17.006	739,443
2025-04-03	64.507	65.835	63.069	65.651	17.754	821,271
2025-03-27	64.544	65.097	64.360	64.655	17.485	520,779
2025-03-26	66.204	66.278	63.843	64.618	17.475	544,975
2025-03-25	65.872	67.458	65.282	65.651	17.754	1,029,706
2025-03-24	64.913	66.167	64.544	65.688	17.764	2,061,251
2025-03-23	64.913	65.651	64.434	64.544	17.455	533,440
2025-03-20	65.208	66.167	64.175	64.839	17.535	1,307,755
2025-03-19	67.974	67.974	63.991	64.360	17.405	3,185,481
2025-03-18	64.987	66.388	64.692	65.061	17.595	2,500,950
2025-03-17	63.143	68.048	63.069	64.544	17.455	1,240,206
2025-03-16	63.843	64.507	62.553	63.069	17.056	722,745
2025-03-13	63.216	64.360	62.184	63.843	17.266	761,701
2025-03-12	65.393	67.052	62.516	62.553	16.917	1,391,324
2025-03-11	66.278	66.315	64.175	65.429	17.695	501,497
2025-03-10	64.987	66.610	64.618	66.388	17.954	1,771,290
2025-03-09	65.651	66.020	64.175	65.983	17.844	801,781
2025-03-06	67.532	67.532	65.466	65.614	17.744	708,207
2025-03-05	67.495	67.864	65.835	67.569	18.273	13,449,906
2025-03-04	66.794	68.233	64.987	67.864	18.353	509,658
2025-03-03	68.011	71.552	66.020	66.757	18.054	1,997,802
2025-03-02	69.118	69.487	66.573	67.237	18.183	524,583
2025-02-27	67.384	70.261	66.536	69.118	18.692	2,958,517
2025-02-26	63.733	67.495	63.143	67.458	18.243	1,716,094
2025-02-25	65.651	65.651	62.700	62.885	17.006	427,666
2025-02-24	65.134	66.388	63.991	65.024	17.585	876,293
2025-02-23	62.700	67.606	61.225	65.134	17.615	3,734,154
2025-02-20	60.672	62.958	60.672	62.663	16.947	1,039,380
2025-02-19	61.962	62.700	60.524	60.819	16.448	787,893
2025-02-18	61.704	65.466	60.856	61.962	16.757	2,197,731
2025-02-17	60.118	61.962	59.823	61.741	16.697	1,697,696
2025-02-16	57.094	60.303	57.094	59.750	16.159	2,268,199
2025-02-13	54.770	57.537	53.627	56.246	15.211	1,279,450
2025-02-12	54.217	54.217	52.484	53.922	14.583	702,311
2025-02-11	55.139	55.287	54.217	54.291	14.682	340,463
2025-02-10	56.246	56.983	54.918	55.029	14.882	564,485
2025-02-09	55.361	56.799	53.848	56.024	15.151	1,861,040
2025-02-06	55.324	55.803	54.586	54.844	14.832	446,157
2025-02-05	55.361	55.803	54.955	54.955	14.862	245,546
2025-02-04	54.770	56.356	54.770	55.324	14.962	389,036
2025-02-03	55.840	57.168	54.623	54.955	14.862	515,143
2025-02-02	55.988	56.799	54.586	55.508	15.011	166,508
2025-01-30	57.205	57.905	55.434	55.508	15.011	273,135
2025-01-29	59.454	59.639	56.946	57.205	15.470	690,851
2025-01-28	54.955	59.491	54.918	59.381	16.059	2,662,286
2025-01-27	57.426	57.426	54.697	54.881	14.842	1,537,527
2025-01-26	54.402	57.721	54.402	57.389	15.520	3,247,998
2025-01-23	51.820	54.402	51.635	54.254	14.672	2,456,709

← NewerPage 7 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.