Cairo Poultry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-01-22	50.640	52.373	50.640	51.635	13.964	475,766
2025-01-21	50.713	51.045	49.422	50.603	13.685	370,773
2025-01-20	50.713	51.156	50.345	50.455	13.645	601,123
2025-01-19	52.373	52.373	50.492	50.529	13.665	391,205
2025-01-16	50.713	51.635	50.529	51.599	13.954	315,414
2025-01-15	49.865	50.898	49.791	50.271	13.595	151,301
2025-01-14	49.902	50.529	48.869	49.791	13.465	466,459
2025-01-13	52.373	52.557	49.791	49.828	13.475	803,280
2025-01-12	52.373	53.443	52.004	52.115	14.094	1,685,839
2025-01-09	50.086	53.074	50.086	52.336	14.154	2,197,059
2025-01-08	50.492	50.492	49.865	50.123	13.555	296,498
2025-01-06	51.635	51.967	49.791	50.013	13.525	890,409
2025-01-05	51.562	51.967	51.082	51.599	13.954	860,049
2025-01-02	50.713	52.004	50.603	51.045	13.805	902,730
2024-12-31	49.349	51.008	49.054	50.345	13.615	133,850
2024-12-30	50.345	51.082	48.316	48.980	13.246	431,055
2024-12-29	51.635	51.635	50.271	50.345	13.615	335,706
2024-12-26	52.373	52.853	51.451	51.451	13.914	400,880
2024-12-25	51.783	52.742	51.267	52.262	14.134	91,026
2024-12-24	51.930	52.299	51.451	51.672	13.974	85,265
2024-12-23	53.037	53.516	51.894	51.930	14.044	224,542
2024-12-22	53.406	54.402	52.779	52.963	14.323	350,458
2024-12-19	51.599	53.295	47.246	53.221	14.393	583,971
2024-12-18	52.668	52.742	50.898	51.414	13.904	441,183
2024-12-17	52.705	53.074	51.894	52.041	14.074	291,688
2024-12-16	53.111	53.996	52.373	52.373	14.164	506,358
2024-12-15	54.807	55.213	52.926	53.037	14.343	565,975
2024-12-12	56.319	56.319	54.033	54.807	14.822	722,344
2024-12-11	55.877	56.983	54.402	56.172	15.191	245,415
2024-12-10	56.467	56.946	54.660	55.877	15.111	421,717
2024-12-09	57.094	58.164	56.356	56.504	15.281	358,610
2024-12-08	57.168	57.537	56.246	56.393	15.251	379,626
2024-12-05	57.905	58.643	56.061	56.615	15.311	318,317
2024-12-04	58.348	58.864	57.168	57.463	15.540	1,141,642
2024-12-03	57.168	60.303	57.057	57.905	15.660	433,570
2024-12-02	57.721	57.795	56.356	57.168	15.460	341,439
2024-12-01	57.168	58.643	56.467	57.020	15.420	425,754
2024-11-28	57.537	57.905	55.324	57.168	15.460	813,353
2024-11-27	60.672	60.672	56.799	57.352	15.510	1,004,552
2024-11-26	55.692	60.856	55.692	60.745	16.428	1,746,185
2024-11-25	53.848	58.053	53.848	55.434	14.992	1,128,659
2024-11-24	54.254	55.508	53.295	53.848	14.563	396,697
2024-11-21	54.586	55.840	53.959	54.107	14.632	431,654
2024-11-20	53.295	55.176	53.295	54.549	14.752	205,504
2024-11-19	55.139	55.139	52.889	53.037	14.343	384,527
2024-11-18	56.430	57.315	55.065	55.287	14.952	234,190
2024-11-17	57.168	57.278	56.061	56.430	15.261	327,482
2024-11-14	51.267	58.643	51.267	56.246	15.211	3,685,452
2024-11-13	51.230	53.480	50.750	51.267	13.864	1,137,039
2024-11-12	51.267	51.635	50.750	51.193	13.844	164,008
2024-11-11	51.303	51.488	50.197	51.267	13.864	418,289
2024-11-10	52.373	52.373	50.750	51.303	13.874	320,969
2024-11-07	52.889	53.295	48.353	51.672	13.974	516,032
2024-11-06	53.111	54.254	52.299	52.889	14.303	320,868
2024-11-05	52.557	53.480	51.820	52.004	14.064	244,481
2024-11-04	51.746	53.848	51.635	52.557	14.214	611,560
2024-11-03	51.303	52.078	51.082	51.709	13.984	292,943

← NewerPage 8 of 21 · 1,215 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.