Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 6.41
-0.09 (-1.38%)
At close: Sep 8, 2025
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6.53 | 6.88 | 6.55 | 6.72 | 6.72 | 2.91% | 1,236,551 |
| Aug 11, 2025 | 6.65 | 6.73 | 6.50 | 6.53 | 6.53 | -1.80% | 815,128 |
| Aug 10, 2025 | 6.80 | 6.93 | 6.60 | 6.65 | 6.65 | -2.21% | 1,500,726 |
| Aug 7, 2025 | 6.98 | 7.09 | 6.78 | 6.80 | 6.80 | -2.58% | 2,944,375 |
| Aug 6, 2025 | 6.98 | 7.39 | 6.82 | 6.98 | 6.98 | - | 13,596,820 |
| 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 |