Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 6.82
+0.02 (0.29%)
At close: Oct 22, 2025
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.82 | 6.90 | 6.75 | 6.80 | 6.80 | -0.29% | 808,391 |
| Oct 22, 2025 | 6.80 | 7.23 | 6.81 | 6.82 | 6.82 | 0.29% | 5,401,894 |
| Oct 21, 2025 | 6.52 | 6.80 | 6.48 | 6.80 | 6.80 | 4.29% | 3,073,740 |
| Oct 20, 2025 | 6.49 | 6.55 | 6.46 | 6.52 | 6.52 | 0.46% | 604,632 |
| Oct 19, 2025 | 6.46 | 6.58 | 6.46 | 6.49 | 6.49 | 0.46% | 582,644 |
| Oct 16, 2025 | 6.38 | 6.50 | 6.37 | 6.46 | 6.46 | 1.25% | 492,199 |
| Oct 15, 2025 | 6.41 | 6.47 | 6.32 | 6.38 | 6.38 | -0.47% | 319,512 |
| Oct 14, 2025 | 6.51 | 6.69 | 6.39 | 6.41 | 6.41 | -1.54% | 784,390 |
| Oct 13, 2025 | 6.40 | 6.59 | 6.30 | 6.51 | 6.51 | 1.72% | 694,499 |
| Oct 12, 2025 | 6.49 | 6.55 | 6.38 | 6.40 | 6.40 | -1.39% | 471,213 |
| Oct 8, 2025 | 6.52 | 6.63 | 6.46 | 6.49 | 6.49 | -0.46% | 1,025,947 |
| Oct 7, 2025 | 6.49 | 6.70 | 6.50 | 6.52 | 6.52 | 0.46% | 2,023,701 |
| Oct 6, 2025 | 6.50 | 6.64 | 6.44 | 6.49 | 6.49 | -0.15% | 1,174,175 |
| Oct 5, 2025 | 6.25 | 6.54 | 6.20 | 6.50 | 6.50 | 4.00% | 1,208,314 |
| Oct 2, 2025 | 6.38 | 6.45 | 6.23 | 6.25 | 6.25 | -2.04% | 720,473 |
| Oct 1, 2025 | 6.51 | 6.59 | 6.34 | 6.38 | 6.38 | -2.00% | 823,748 |
| Sep 30, 2025 | 6.73 | 6.87 | 6.50 | 6.51 | 6.51 | -3.27% | 2,382,984 |
| Sep 29, 2025 | 6.53 | 6.81 | 6.46 | 6.73 | 6.73 | 3.06% | 4,215,334 |
| Sep 28, 2025 | 6.32 | 6.80 | 6.50 | 6.53 | 6.53 | 3.32% | 3,304,524 |
| Sep 25, 2025 | 6.17 | 6.53 | 6.18 | 6.32 | 6.32 | 2.43% | 2,007,418 |
| Sep 24, 2025 | 6.15 | 6.28 | 6.08 | 6.17 | 6.17 | 0.33% | 444,530 |
| Sep 23, 2025 | 6.40 | 6.47 | 6.11 | 6.15 | 6.15 | -3.91% | 708,552 |
| Sep 22, 2025 | 5.99 | 6.49 | 5.95 | 6.40 | 6.40 | 6.84% | 1,694,740 |
| Sep 21, 2025 | 6.09 | 6.19 | 5.93 | 5.99 | 5.99 | -1.64% | 301,359 |
| Sep 18, 2025 | 6.13 | 6.28 | 6.06 | 6.09 | 6.09 | -0.65% | 240,687 |
| Sep 17, 2025 | 6.14 | 6.22 | 6.03 | 6.13 | 6.13 | -0.16% | 118,734 |
| Sep 16, 2025 | 6.32 | 6.40 | 6.02 | 6.14 | 6.14 | -2.85% | 288,528 |
| Sep 15, 2025 | 6.38 | 6.48 | 6.30 | 6.32 | 6.32 | -0.94% | 304,764 |
| Sep 14, 2025 | 6.32 | 6.41 | 6.33 | 6.38 | 6.38 | 0.95% | 163,773 |
| Sep 11, 2025 | 6.38 | 6.55 | 6.30 | 6.32 | 6.32 | -0.94% | 480,925 |
| Sep 10, 2025 | 6.36 | 6.45 | 6.10 | 6.38 | 6.38 | 0.31% | 515,595 |
| Sep 9, 2025 | 6.41 | 6.54 | 6.34 | 6.36 | 6.36 | -0.78% | 273,070 |
| Sep 8, 2025 | 6.50 | 6.65 | 6.36 | 6.41 | 6.41 | -1.38% | 871,472 |
| Sep 7, 2025 | 6.59 | 6.74 | 6.48 | 6.50 | 6.50 | -1.37% | 353,650 |
| Sep 3, 2025 | 6.72 | 6.79 | 6.57 | 6.59 | 6.59 | -1.93% | 421,770 |
| Sep 2, 2025 | 6.68 | 6.86 | 6.70 | 6.72 | 6.72 | 0.60% | 299,729 |
| Sep 1, 2025 | 6.80 | 6.96 | 6.55 | 6.68 | 6.68 | -1.76% | 975,958 |
| Aug 31, 2025 | 6.90 | 7.01 | 6.76 | 6.80 | 6.80 | -1.45% | 368,590 |
| Aug 28, 2025 | 6.65 | 7.05 | 6.65 | 6.90 | 6.90 | 3.76% | 2,955,992 |
| Aug 27, 2025 | 6.66 | 6.78 | 6.63 | 6.65 | 6.65 | -0.15% | 421,560 |
| Aug 26, 2025 | 6.70 | 6.80 | 6.61 | 6.66 | 6.66 | -0.60% | 718,753 |
| Aug 25, 2025 | 6.59 | 6.72 | 6.58 | 6.70 | 6.70 | 1.67% | 601,775 |
| Aug 24, 2025 | 6.56 | 6.69 | 6.56 | 6.59 | 6.59 | 0.46% | 131,808 |
| Aug 21, 2025 | 6.55 | 6.67 | 6.55 | 6.56 | 6.56 | 0.15% | 254,003 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.54 | 6.55 | 6.55 | -3.68% | 607,739 |
| Aug 19, 2025 | 6.71 | 6.87 | 6.72 | 6.80 | 6.80 | 1.34% | 1,273,591 |
| Aug 18, 2025 | 6.56 | 6.76 | 6.57 | 6.71 | 6.71 | 2.29% | 1,084,995 |
| Aug 17, 2025 | 6.57 | 6.63 | 6.52 | 6.56 | 6.56 | -0.15% | 288,987 |
| Aug 14, 2025 | 6.55 | 6.64 | 6.50 | 6.57 | 6.57 | 0.31% | 365,720 |
| Aug 13, 2025 | 6.72 | 6.82 | 6.53 | 6.55 | 6.55 | -2.53% | 466,798 |