Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 6.16
-0.05 (-0.81%)
At close: Dec 2, 2025
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.21 | 6.25 | 6.13 | 6.16 | 6.16 | -0.81% | 365,748 |
| Dec 1, 2025 | 6.23 | 6.34 | 6.20 | 6.21 | 6.21 | -0.32% | 286,915 |
| Nov 30, 2025 | 6.22 | 6.30 | 6.22 | 6.23 | 6.23 | 0.16% | 207,874 |
| Nov 27, 2025 | 6.29 | 6.37 | 6.18 | 6.22 | 6.22 | -1.11% | 256,205 |
| Nov 26, 2025 | 6.27 | 6.56 | 6.24 | 6.29 | 6.29 | 0.32% | 746,688 |
| Nov 25, 2025 | 6.54 | 6.61 | 6.20 | 6.27 | 6.27 | -4.13% | 417,269 |
| Nov 24, 2025 | 6.59 | 6.85 | 6.50 | 6.54 | 6.54 | -0.76% | 2,107,047 |
| Nov 23, 2025 | 6.34 | 6.65 | 6.34 | 6.59 | 6.59 | 3.94% | 1,101,047 |
| Nov 20, 2025 | 6.27 | 6.48 | 6.25 | 6.34 | 6.34 | 1.12% | 384,964 |
| Nov 19, 2025 | 6.32 | 6.37 | 6.20 | 6.27 | 6.27 | -0.79% | 228,466 |
| Nov 18, 2025 | 6.39 | 6.48 | 6.30 | 6.32 | 6.32 | -1.10% | 136,042 |
| Nov 17, 2025 | 6.35 | 6.57 | 6.20 | 6.39 | 6.39 | 0.63% | 585,708 |
| Nov 16, 2025 | 6.36 | 6.44 | 6.32 | 6.35 | 6.35 | -0.16% | 222,793 |
| Nov 13, 2025 | 6.39 | 6.43 | 6.34 | 6.36 | 6.36 | -0.47% | 159,940 |
| Nov 12, 2025 | 6.33 | 6.46 | 6.32 | 6.39 | 6.39 | 0.95% | 390,126 |
| Nov 11, 2025 | 6.39 | 6.47 | 6.31 | 6.33 | 6.33 | -0.94% | 265,756 |
| Nov 10, 2025 | 6.43 | 6.50 | 6.38 | 6.39 | 6.39 | -0.62% | 452,999 |
| Nov 9, 2025 | 6.44 | 6.51 | 6.41 | 6.43 | 6.43 | -0.16% | 298,448 |
| Nov 6, 2025 | 6.54 | 6.62 | 6.40 | 6.44 | 6.44 | -1.53% | 374,103 |
| Nov 5, 2025 | 6.62 | 6.70 | 6.53 | 6.54 | 6.54 | -1.21% | 354,692 |
| Nov 4, 2025 | 6.66 | 6.70 | 6.60 | 6.62 | 6.62 | -0.60% | 433,056 |
| Nov 3, 2025 | 6.67 | 6.74 | 6.61 | 6.66 | 6.66 | -0.15% | 571,141 |
| Nov 2, 2025 | 6.71 | 6.85 | 6.67 | 6.67 | 6.67 | -0.60% | 469,400 |
| Oct 30, 2025 | 6.68 | 6.77 | 6.63 | 6.71 | 6.71 | 0.45% | 336,319 |
| Oct 29, 2025 | 6.69 | 6.75 | 6.66 | 6.68 | 6.68 | -0.15% | 243,232 |
| Oct 28, 2025 | 6.86 | 6.90 | 6.63 | 6.69 | 6.69 | -2.48% | 686,098 |
| Oct 27, 2025 | 6.93 | 7.00 | 6.84 | 6.86 | 6.86 | -1.01% | 740,661 |
| Oct 26, 2025 | 6.80 | 7.05 | 6.79 | 6.93 | 6.93 | 1.91% | 1,110,711 |
| 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 |