Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 6.98
+0.10 (1.45%)
At close: Aug 5, 2025
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.88 | 7.10 | 6.88 | 6.98 | 6.98 | 1.45% | 725,117 |
| Aug 4, 2025 | 6.67 | 7.05 | 6.62 | 6.88 | 6.88 | 3.15% | 1,865,203 |
| Aug 3, 2025 | 6.65 | 6.77 | 6.58 | 6.67 | 6.67 | 0.30% | 291,887 |
| Jul 31, 2025 | 6.57 | 6.67 | 6.58 | 6.65 | 6.65 | 1.22% | 257,851 |
| Jul 30, 2025 | 6.55 | 6.80 | 6.51 | 6.57 | 6.57 | 0.31% | 502,945 |
| Jul 29, 2025 | 6.50 | 6.67 | 6.41 | 6.55 | 6.55 | 0.77% | 202,260 |
| Jul 28, 2025 | 6.72 | 6.73 | 6.48 | 6.50 | 6.50 | -3.27% | 929,020 |
| Jul 27, 2025 | 6.89 | 6.89 | 6.55 | 6.72 | 6.72 | -2.47% | 3,259,692 |
| Jul 23, 2025 | 6.90 | 6.92 | 6.74 | 6.89 | 6.89 | -0.14% | 707,097 |
| Jul 22, 2025 | 6.91 | 6.97 | 6.73 | 6.90 | 6.90 | -0.14% | 510,232 |
| Jul 21, 2025 | 6.93 | 7.08 | 6.88 | 6.91 | 6.91 | -0.29% | 403,047 |
| Jul 20, 2025 | 7.03 | 7.19 | 6.88 | 6.93 | 6.93 | -1.42% | 807,599 |
| Jul 17, 2025 | 6.94 | 7.13 | 6.96 | 7.03 | 7.03 | 1.30% | 527,191 |
| Jul 16, 2025 | 6.77 | 7.18 | 6.75 | 6.94 | 6.94 | 2.51% | 986,946 |
| Jul 15, 2025 | 6.70 | 6.84 | 6.70 | 6.77 | 6.77 | 1.04% | 360,939 |
| Jul 14, 2025 | 6.70 | 6.80 | 6.67 | 6.70 | 6.70 | - | 271,171 |
| Jul 13, 2025 | 6.95 | 6.98 | 6.69 | 6.70 | 6.70 | -3.60% | 859,760 |
| Jul 10, 2025 | 6.94 | 7.39 | 6.90 | 6.95 | 6.95 | 0.14% | 2,495,041 |
| Jul 9, 2025 | 6.71 | 6.95 | 6.52 | 6.94 | 6.94 | 3.43% | 1,407,063 |
| Jul 7, 2025 | 6.66 | 6.97 | 6.68 | 6.71 | 6.71 | 0.75% | 1,052,688 |
| Jul 6, 2025 | 6.62 | 6.66 | 6.45 | 6.66 | 6.66 | 0.60% | 1,154,663 |
| Jul 2, 2025 | 6.64 | 6.69 | 6.33 | 6.62 | 6.62 | -0.30% | 1,024,737 |
| Jul 1, 2025 | 6.30 | 6.90 | 6.26 | 6.64 | 6.64 | 5.40% | 3,502,504 |
| Jun 30, 2025 | 6.21 | 6.32 | 6.01 | 6.30 | 6.30 | 1.45% | 1,064,362 |
| Jun 29, 2025 | 6.20 | 6.25 | 5.88 | 6.21 | 6.21 | 0.16% | 670,592 |
| Jun 25, 2025 | 5.87 | 6.20 | 5.65 | 6.20 | 6.20 | 5.62% | 2,075,203 |
| Jun 24, 2025 | 5.60 | 5.96 | 5.61 | 5.87 | 5.87 | 4.82% | 643,199 |
| Jun 23, 2025 | 5.51 | 5.70 | 5.49 | 5.60 | 5.60 | 1.63% | 1,189,884 |
| Jun 22, 2025 | 4.61 | 5.53 | 4.40 | 5.51 | 5.51 | 19.52% | 1,891,138 |
| Jun 19, 2025 | 4.89 | 4.96 | 4.60 | 4.61 | 4.61 | -5.73% | 369,754 |
| Jun 18, 2025 | 4.91 | 4.93 | 4.73 | 4.89 | 4.89 | -0.41% | 350,063 |
| Jun 17, 2025 | 5.15 | 5.15 | 4.82 | 4.91 | 4.91 | -4.66% | 215,883 |
| Jun 16, 2025 | 5.07 | 5.23 | 5.08 | 5.15 | 5.15 | 1.58% | 196,577 |
| Jun 15, 2025 | 5.57 | 5.40 | 4.60 | 5.07 | 5.07 | -8.98% | 406,805 |
| Jun 12, 2025 | 5.82 | 5.90 | 5.52 | 5.57 | 5.57 | -4.30% | 849,286 |
| Jun 11, 2025 | 5.90 | 5.95 | 5.78 | 5.82 | 5.82 | -1.36% | 512,469 |
| Jun 10, 2025 | 5.90 | 5.97 | 5.87 | 5.90 | 5.90 | - | 352,249 |
| Jun 4, 2025 | 6.07 | 6.20 | 5.86 | 5.90 | 5.90 | -2.80% | 1,631,441 |
| Jun 3, 2025 | 6.09 | 6.18 | 5.97 | 6.07 | 6.07 | -0.33% | 1,635,248 |
| Jun 2, 2025 | 5.85 | 6.23 | 5.83 | 6.09 | 6.09 | 4.10% | 3,910,737 |
| Jun 1, 2025 | 5.79 | 5.91 | 5.80 | 5.85 | 5.85 | 1.04% | 702,860 |
| May 29, 2025 | 5.77 | 5.85 | 5.71 | 5.79 | 5.79 | 0.35% | 424,481 |
| May 28, 2025 | 5.82 | 5.95 | 5.74 | 5.77 | 5.77 | -0.86% | 269,311 |
| May 27, 2025 | 5.73 | 5.98 | 5.71 | 5.82 | 5.82 | 1.57% | 873,784 |
| May 26, 2025 | 5.79 | 5.84 | 5.72 | 5.73 | 5.73 | -1.04% | 503,201 |
| May 25, 2025 | 5.90 | 5.95 | 5.70 | 5.79 | 5.79 | -1.86% | 938,267 |
| May 22, 2025 | 5.56 | 5.92 | 5.52 | 5.90 | 5.90 | 6.12% | 1,619,883 |
| May 21, 2025 | 5.65 | 5.69 | 5.53 | 5.56 | 5.56 | -1.59% | 1,069,851 |
| May 20, 2025 | 5.73 | 5.86 | 5.61 | 5.65 | 5.65 | -1.40% | 701,304 |
| May 19, 2025 | 5.76 | 5.92 | 5.70 | 5.73 | 5.73 | -0.52% | 788,881 |