Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 7.19
+0.24 (3.45%)
At close: Dec 23, 2025
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 6.17 | 6.22 | 6.15 | 6.17 | 6.17 | - | 179,768 |
| Dec 9, 2025 | 6.22 | 6.29 | 6.15 | 6.17 | 6.17 | -0.80% | 557,254 |
| Dec 8, 2025 | 6.21 | 6.28 | 6.18 | 6.22 | 6.22 | 0.16% | 219,834 |
| Dec 7, 2025 | 6.16 | 6.29 | 6.17 | 6.21 | 6.21 | 0.81% | 184,164 |
| Dec 4, 2025 | 6.20 | 6.24 | 6.14 | 6.16 | 6.16 | -0.65% | 157,227 |
| Dec 3, 2025 | 6.16 | 6.35 | 6.14 | 6.20 | 6.20 | 0.65% | 314,345 |
| 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 |