Cairo Poultry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 49.238 | 50.713 | 48.353 | 49.902 | 13.495 | 948,873 |
| 2024-10-27 | 49.091 | 51.599 | 47.947 | 49.238 | 13.316 | 1,073,618 |
| 2024-10-24 | 43.743 | 49.754 | 43.743 | 48.611 | 13.146 | 1,933,282 |
| 2024-10-23 | 44.480 | 44.812 | 43.521 | 43.706 | 11.820 | 393,436 |
| 2024-10-22 | 43.042 | 47.173 | 42.968 | 44.296 | 11.979 | 1,837,648 |
| 2024-10-21 | 42.857 | 45.697 | 41.862 | 45.181 | 11.989 | 1,973,281 |
| 2024-10-20 | 46.472 | 46.472 | 42.341 | 42.747 | 11.343 | 2,862,808 |
| 2024-10-17 | 49.386 | 51.267 | 44.296 | 46.140 | 12.244 | 3,508,427 |
| 2024-10-16 | 41.862 | 49.459 | 41.714 | 49.386 | 13.105 | 9,427,902 |
| 2024-10-15 | 41.714 | 42.415 | 41.013 | 41.235 | 10.942 | 351,850 |
| 2024-10-14 | 41.382 | 41.677 | 40.239 | 41.087 | 10.903 | 357,344 |
| 2024-10-13 | 41.898 | 44.075 | 41.308 | 41.419 | 10.991 | 656,671 |
| 2024-10-10 | 40.386 | 42.230 | 40.386 | 41.677 | 11.060 | 674,986 |
| 2024-10-09 | 40.460 | 40.866 | 39.464 | 40.386 | 10.717 | 585,819 |
| 2024-10-08 | 41.862 | 42.784 | 39.464 | 39.981 | 10.609 | 691,472 |
| 2024-10-07 | 40.202 | 42.415 | 40.202 | 41.862 | 11.109 | 1,136,914 |
| 2024-10-03 | 38.468 | 39.833 | 38.321 | 39.759 | 10.551 | 593,770 |
| 2024-10-02 | 39.464 | 39.464 | 38.173 | 38.468 | 10.208 | 1,219,585 |
| 2024-10-01 | 38.763 | 40.571 | 38.763 | 39.649 | 10.521 | 1,742,146 |
| 2024-09-30 | 39.022 | 39.095 | 38.395 | 38.800 | 10.296 | 205,850 |
| 2024-09-29 | 38.579 | 39.390 | 37.805 | 38.505 | 10.218 | 598,228 |
| 2024-09-26 | 38.247 | 39.612 | 38.247 | 38.579 | 10.237 | 1,103,416 |
| 2024-09-25 | 37.509 | 38.579 | 37.288 | 38.247 | 10.149 | 540,998 |
| 2024-09-24 | 36.919 | 37.546 | 36.882 | 37.251 | 9.885 | 2,049,867 |
| 2024-09-23 | 37.141 | 37.620 | 36.514 | 36.882 | 9.787 | 1,541,024 |
| 2024-09-22 | 35.223 | 37.251 | 35.223 | 37.178 | 9.866 | 1,266,206 |
| 2024-09-19 | 35.149 | 35.776 | 35.149 | 35.223 | 9.347 | 467,516 |
| 2024-09-18 | 35.038 | 35.297 | 33.563 | 35.149 | 9.327 | 353,990 |
| 2024-09-17 | 35.702 | 36.071 | 34.891 | 34.965 | 9.278 | 394,308 |
| 2024-09-16 | 36.809 | 36.809 | 35.407 | 35.407 | 9.396 | 629,272 |
| 2024-09-12 | 36.846 | 37.214 | 36.145 | 36.809 | 9.768 | 515,543 |
| 2024-09-11 | 36.551 | 37.546 | 36.071 | 36.846 | 9.777 | 1,476,394 |
| 2024-09-10 | 36.145 | 36.477 | 35.223 | 35.887 | 9.523 | 647,436 |
| 2024-09-09 | 35.776 | 36.661 | 35.518 | 35.960 | 9.543 | 778,191 |
| 2024-09-08 | 35.776 | 36.255 | 35.407 | 35.481 | 9.415 | 567,558 |
| 2024-09-05 | 36.329 | 36.772 | 35.776 | 35.776 | 9.494 | 1,119,141 |
| 2024-09-04 | 37.583 | 37.805 | 35.665 | 35.887 | 9.523 | 1,794,882 |
| 2024-09-03 | 34.596 | 37.473 | 34.485 | 37.473 | 9.944 | 2,341,305 |
| 2024-09-02 | 34.301 | 35.407 | 34.301 | 34.596 | 9.180 | 1,097,792 |
| 2024-09-01 | 34.485 | 34.928 | 34.043 | 34.301 | 9.102 | 691,903 |
| 2024-08-29 | 35.223 | 35.444 | 34.116 | 34.301 | 9.102 | 836,004 |
| 2024-08-28 | 35.038 | 35.924 | 34.670 | 35.038 | 9.298 | 769,962 |
| 2024-08-27 | 34.854 | 35.333 | 34.559 | 34.670 | 9.200 | 522,886 |
| 2024-08-26 | 34.928 | 35.518 | 34.670 | 34.780 | 9.229 | 306,116 |
| 2024-08-25 | 35.223 | 35.702 | 34.706 | 34.891 | 9.259 | 528,498 |
| 2024-08-22 | 34.854 | 35.924 | 34.338 | 35.001 | 9.288 | 1,059,391 |
| 2024-08-21 | 35.038 | 36.329 | 34.522 | 34.780 | 9.229 | 2,018,518 |
| 2024-08-20 | 33.932 | 35.370 | 33.932 | 35.038 | 9.298 | 3,237,182 |
| 2024-08-19 | 31.830 | 34.670 | 31.830 | 33.932 | 9.004 | 6,373,760 |
| 2024-08-18 | 31.535 | 32.272 | 31.350 | 31.830 | 8.446 | 1,326,584 |
| 2024-08-15 | 32.051 | 32.383 | 30.981 | 31.535 | 8.368 | 1,760,278 |
| 2024-08-14 | 32.457 | 36.145 | 31.350 | 31.756 | 8.427 | 8,281,988 |
| 2024-08-13 | 29.875 | 31.129 | 29.617 | 30.428 | 8.074 | 6,104,669 |
| 2024-08-12 | 31.276 | 31.276 | 29.875 | 29.912 | 7.937 | 1,515,902 |
| 2024-08-11 | 30.391 | 31.166 | 29.912 | 30.723 | 8.153 | 852,185 |
| 2024-08-08 | 29.469 | 30.244 | 28.805 | 29.912 | 7.937 | 1,022,841 |
| 2024-08-07 | 29.063 | 29.690 | 28.768 | 29.248 | 7.761 | 527,828 |
| 2024-08-06 | 28.031 | 29.137 | 28.031 | 28.953 | 7.683 | 894,747 |
| 2024-08-05 | 28.768 | 28.768 | 26.740 | 27.699 | 7.350 | 1,124,996 |
| 2024-08-04 | 30.354 | 30.502 | 28.436 | 29.395 | 7.800 | 1,086,397 |
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.