Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 8.32
-0.08 (-0.95%)
At close: Mar 12, 2026
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.40 | 8.47 | 8.30 | 8.32 | 8.32 | -0.95% | 550,257 |
| Mar 11, 2026 | 8.44 | 8.68 | 8.34 | 8.40 | 8.40 | -0.47% | 1,162,750 |
| Mar 10, 2026 | 8.33 | 8.71 | 8.33 | 8.44 | 8.44 | 1.32% | 1,142,883 |
| Mar 9, 2026 | 8.51 | 8.56 | 8.31 | 8.33 | 8.33 | -2.12% | 548,042 |
| Mar 8, 2026 | 8.33 | 8.67 | 8.27 | 8.51 | 8.51 | 2.16% | 1,638,384 |
| Mar 5, 2026 | 8.28 | 8.51 | 8.28 | 8.33 | 8.33 | 0.60% | 707,058 |
| Mar 4, 2026 | 8.07 | 8.55 | 8.06 | 8.28 | 8.28 | 2.60% | 1,997,669 |
| Mar 3, 2026 | 8.11 | 8.35 | 7.85 | 8.07 | 8.07 | -0.49% | 1,354,057 |
| Mar 2, 2026 | 8.33 | 8.46 | 8.10 | 8.11 | 8.11 | -2.64% | 957,619 |
| Mar 1, 2026 | 8.84 | 8.37 | 7.80 | 8.33 | 8.33 | -5.77% | 1,112,718 |
| Feb 26, 2026 | 8.82 | 9.15 | 8.77 | 8.84 | 8.84 | 0.23% | 1,619,096 |
| Feb 25, 2026 | 9.25 | 9.36 | 8.71 | 8.82 | 8.82 | -4.65% | 1,664,958 |
| Feb 24, 2026 | 9.13 | 9.75 | 9.18 | 9.25 | 9.25 | 1.31% | 4,300,488 |
| 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 |