Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 9.06
-0.20 (-2.16%)
At close: Feb 22, 2026
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 9.06 | 9.25 | 8.91 | 9.13 | 9.13 | 0.77% | 1,180,775 |
| Feb 22, 2026 | 9.26 | 9.60 | 9.03 | 9.06 | 9.06 | -2.16% | 1,893,626 |
| Feb 19, 2026 | 9.85 | 9.95 | 9.26 | 9.26 | 9.26 | -5.99% | 1,671,441 |
| Feb 18, 2026 | 9.42 | 10.12 | 9.45 | 9.85 | 9.85 | 4.56% | 4,798,270 |
| Feb 17, 2026 | 9.65 | 9.80 | 9.41 | 9.42 | 9.42 | -2.38% | 2,380,577 |
| Feb 16, 2026 | 10.00 | 10.15 | 9.65 | 9.65 | 9.65 | -3.50% | 3,093,431 |
| Feb 15, 2026 | 10.44 | 10.59 | 9.91 | 10.00 | 10.00 | -4.21% | 5,067,368 |
| Feb 12, 2026 | 9.70 | 10.63 | 9.51 | 10.44 | 10.44 | 7.63% | 13,016,290 |
| Feb 11, 2026 | 10.73 | 10.70 | 9.70 | 9.70 | 9.70 | -9.60% | 8,776,329 |
| Feb 10, 2026 | 11.90 | 11.98 | 10.73 | 10.73 | 10.73 | -9.83% | 11,558,240 |
| Feb 9, 2026 | 11.10 | 12.25 | 10.06 | 11.90 | 11.90 | 7.21% | 19,888,110 |
| Feb 8, 2026 | 10.42 | 11.99 | 10.49 | 11.10 | 11.10 | 6.53% | 17,892,430 |
| Feb 5, 2026 | 9.26 | 11.00 | 9.05 | 10.42 | 10.42 | 12.53% | 20,131,370 |
| Feb 4, 2026 | 7.72 | 9.26 | 7.42 | 9.26 | 9.26 | 19.95% | 16,443,410 |
| Feb 3, 2026 | 6.44 | 7.72 | 6.30 | 7.72 | 7.72 | 19.88% | 6,663,357 |
| Feb 2, 2026 | 6.24 | 6.48 | 6.17 | 6.44 | 6.44 | 3.21% | 318,660 |
| Feb 1, 2026 | 6.16 | 6.34 | 6.08 | 6.24 | 6.24 | 1.30% | 185,509 |
| Jan 28, 2026 | 6.30 | 6.34 | 6.02 | 6.16 | 6.16 | -2.22% | 316,097 |
| Jan 27, 2026 | 6.49 | 6.54 | 6.28 | 6.30 | 6.30 | -2.93% | 256,294 |
| Jan 26, 2026 | 6.26 | 6.50 | 6.25 | 6.49 | 6.49 | 3.67% | 707,480 |
| Jan 25, 2026 | 6.40 | 6.46 | 6.25 | 6.26 | 6.26 | -2.19% | 837,669 |
| Jan 22, 2026 | 6.38 | 6.49 | 6.40 | 6.40 | 6.40 | 0.31% | 153,753 |
| Jan 21, 2026 | 6.40 | 6.48 | 6.26 | 6.38 | 6.38 | -0.31% | 257,931 |
| Jan 20, 2026 | 6.45 | 6.55 | 6.37 | 6.40 | 6.40 | -0.78% | 314,459 |
| Jan 19, 2026 | 6.27 | 6.54 | 6.31 | 6.45 | 6.45 | 2.87% | 339,784 |
| Jan 18, 2026 | 6.26 | 6.39 | 6.20 | 6.27 | 6.27 | 0.16% | 315,792 |
| Jan 15, 2026 | 6.38 | 6.50 | 6.10 | 6.26 | 6.26 | -1.88% | 392,087 |
| Jan 14, 2026 | 6.70 | 6.74 | 6.25 | 6.38 | 6.38 | -4.78% | 1,184,159 |
| Jan 13, 2026 | 7.08 | 7.14 | 6.67 | 6.70 | 6.70 | -5.37% | 1,095,106 |
| Jan 12, 2026 | 7.06 | 7.23 | 7.07 | 7.08 | 7.08 | 0.28% | 1,678,884 |
| Jan 11, 2026 | 7.03 | 7.26 | 7.05 | 7.06 | 7.06 | 0.43% | 1,647,282 |
| Jan 8, 2026 | 6.95 | 7.29 | 7.01 | 7.03 | 7.03 | 1.15% | 2,064,112 |
| Jan 6, 2026 | 6.84 | 7.05 | 6.80 | 6.95 | 6.95 | 1.61% | 548,805 |
| Jan 5, 2026 | 6.97 | 7.05 | 6.80 | 6.84 | 6.84 | -1.87% | 641,235 |
| Jan 4, 2026 | 6.76 | 7.14 | 6.70 | 6.97 | 6.97 | 3.11% | 1,380,325 |
| Dec 31, 2025 | 6.91 | 7.00 | 6.75 | 6.76 | 6.76 | -2.17% | 881,787 |
| Dec 30, 2025 | 6.79 | 7.14 | 6.71 | 6.91 | 6.91 | 1.77% | 1,177,431 |
| Dec 29, 2025 | 6.82 | 7.00 | 6.75 | 6.79 | 6.79 | -0.44% | 688,675 |
| Dec 28, 2025 | 6.95 | 7.04 | 6.41 | 6.82 | 6.82 | -1.87% | 801,207 |
| Dec 25, 2025 | 7.06 | 7.30 | 6.91 | 6.95 | 6.95 | -1.56% | 1,142,999 |
| Dec 24, 2025 | 7.19 | 7.30 | 7.01 | 7.06 | 7.06 | -1.81% | 2,722,424 |
| Dec 23, 2025 | 6.95 | 7.68 | 7.14 | 7.19 | 7.19 | 3.45% | 10,600,240 |
| Dec 22, 2025 | 6.41 | 6.95 | 6.41 | 6.95 | 6.95 | 8.42% | 2,969,474 |
| Dec 21, 2025 | 6.43 | 6.58 | 6.37 | 6.41 | 6.41 | -0.31% | 693,753 |
| Dec 18, 2025 | 6.47 | 6.54 | 6.42 | 6.43 | 6.43 | -0.62% | 723,836 |
| Dec 17, 2025 | 6.46 | 6.65 | 6.39 | 6.47 | 6.47 | 0.15% | 1,788,124 |
| Dec 16, 2025 | 6.22 | 6.50 | 6.22 | 6.46 | 6.46 | 3.86% | 1,689,563 |
| Dec 15, 2025 | 6.21 | 6.31 | 6.20 | 6.22 | 6.22 | 0.16% | 428,356 |
| Dec 14, 2025 | 6.18 | 6.25 | 6.17 | 6.21 | 6.21 | 0.49% | 390,654 |
| Dec 11, 2025 | 6.17 | 6.28 | 6.17 | 6.18 | 6.18 | 0.16% | 503,031 |