Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 11.01
+0.01 (0.09%)
At close: Aug 25, 2026
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.20 | 11.48 | 10.92 | 11.00 | 11.00 | -1.79% | 1,137,875 |
| Aug 23, 2026 | 11.32 | 11.55 | 11.19 | 11.20 | 11.20 | -1.06% | 629,709 |
| Aug 20, 2026 | 11.57 | 11.66 | 11.05 | 11.32 | 11.32 | -2.16% | 1,460,483 |
| Aug 19, 2026 | 12.26 | 12.89 | 11.41 | 11.57 | 11.57 | -5.63% | 4,329,382 |
| Aug 18, 2026 | 11.95 | 12.40 | 11.72 | 12.26 | 12.26 | 2.59% | 2,390,919 |
| Aug 17, 2026 | 12.15 | 12.50 | 11.85 | 11.95 | 11.95 | -1.65% | 1,692,777 |
| Aug 16, 2026 | 11.88 | 12.40 | 12.00 | 12.15 | 12.15 | 2.27% | 4,130,728 |
| Aug 13, 2026 | 12.07 | 12.64 | 11.49 | 11.88 | 11.88 | -1.57% | 3,235,977 |
| Aug 12, 2026 | 12.71 | 13.00 | 11.80 | 12.07 | 12.07 | -5.04% | 1,662,554 |
| Aug 11, 2026 | 12.50 | 13.05 | 12.45 | 12.71 | 12.71 | 1.68% | 2,533,803 |
| Aug 10, 2026 | 11.76 | 13.65 | 11.92 | 12.50 | 12.50 | 6.29% | 6,080,920 |
| Aug 9, 2026 | 11.38 | 12.20 | 11.65 | 11.76 | 11.76 | 3.34% | 3,497,575 |
| Aug 6, 2026 | 11.15 | 11.40 | 11.17 | 11.38 | 11.38 | 2.06% | 759,643 |
| Aug 5, 2026 | 11.11 | 11.40 | 11.11 | 11.15 | 11.15 | 0.36% | 760,782 |
| Aug 4, 2026 | 11.23 | 11.50 | 11.00 | 11.11 | 11.11 | -1.07% | 1,025,329 |
| Aug 3, 2026 | 11.10 | 11.58 | 11.20 | 11.23 | 11.23 | 1.17% | 2,069,935 |
| Aug 2, 2026 | 10.50 | 11.10 | 10.60 | 11.10 | 11.10 | 5.71% | 1,388,933 |
| Jul 30, 2026 | 10.78 | 10.80 | 10.32 | 10.50 | 10.50 | -2.60% | 759,928 |
| Jul 29, 2026 | 11.02 | 11.30 | 10.75 | 10.78 | 10.78 | -2.18% | 1,363,576 |
| Jul 28, 2026 | 11.29 | 11.44 | 11.01 | 11.02 | 11.02 | -2.39% | 991,399 |
| Jul 27, 2026 | 11.33 | 11.58 | 11.21 | 11.29 | 11.29 | -0.35% | 1,673,738 |
| Jul 26, 2026 | 11.10 | 11.74 | 11.17 | 11.33 | 11.33 | 2.07% | 5,023,002 |
| Jul 22, 2026 | 10.75 | 11.65 | 11.05 | 11.10 | 11.10 | 3.26% | 5,750,611 |
| Jul 21, 2026 | 10.90 | 11.06 | 10.73 | 10.75 | 10.75 | -1.38% | 1,297,819 |
| Jul 20, 2026 | 10.80 | 11.44 | 10.86 | 10.90 | 10.90 | 0.93% | 3,593,107 |
| Jul 19, 2026 | 10.43 | 11.20 | 10.39 | 10.80 | 10.80 | 3.55% | 5,845,750 |
| Jul 16, 2026 | 10.50 | 10.89 | 10.43 | 10.43 | 10.43 | -0.67% | 4,876,284 |
| Jul 15, 2026 | 10.20 | 11.15 | 10.11 | 10.50 | 10.50 | 2.94% | 5,591,305 |
| Jul 14, 2026 | 9.70 | 10.78 | 9.72 | 10.20 | 10.20 | 5.15% | 11,996,656 |
| Jul 13, 2026 | 9.19 | 9.77 | 9.20 | 9.70 | 9.70 | 5.55% | 4,182,322 |
| Jul 12, 2026 | 9.02 | 9.29 | 9.03 | 9.19 | 9.19 | 1.88% | 1,271,460 |
| Jul 9, 2026 | 8.91 | 9.18 | 8.91 | 9.02 | 9.02 | 1.23% | 667,370 |
| Jul 8, 2026 | 9.16 | 9.12 | 8.90 | 8.91 | 8.91 | -2.73% | 699,297 |
| Jul 7, 2026 | 8.92 | 9.19 | 8.91 | 9.16 | 9.16 | 2.69% | 670,126 |
| Jul 6, 2026 | 8.80 | 8.98 | 8.79 | 8.92 | 8.92 | 1.36% | 331,739 |
| Jul 5, 2026 | 8.70 | 8.83 | 8.68 | 8.80 | 8.80 | 1.15% | 188,704 |
| Jul 1, 2026 | 8.70 | 8.82 | 8.57 | 8.70 | 8.70 | - | 292,020 |
| Jun 30, 2026 | 8.56 | 8.83 | 8.60 | 8.70 | 8.70 | 1.64% | 302,197 |
| Jun 29, 2026 | 8.71 | 8.75 | 8.50 | 8.56 | 8.56 | -1.72% | 363,047 |
| Jun 28, 2026 | 8.90 | 8.99 | 8.69 | 8.71 | 8.71 | -2.13% | 266,985 |
| Jun 25, 2026 | 9.01 | 9.09 | 8.89 | 8.90 | 8.90 | -1.22% | 384,240 |
| Jun 24, 2026 | 9.08 | 9.20 | 9.00 | 9.01 | 9.01 | -0.77% | 482,644 |
| Jun 23, 2026 | 9.17 | 9.32 | 9.06 | 9.08 | 9.08 | -0.98% | 496,215 |
| Jun 22, 2026 | 9.19 | 9.36 | 9.15 | 9.17 | 9.17 | -0.22% | 853,263 |
| Jun 21, 2026 | 9.27 | 9.38 | 9.14 | 9.19 | 9.19 | -0.86% | 626,356 |
| Jun 17, 2026 | 9.41 | 9.54 | 9.27 | 9.27 | 9.27 | -1.49% | 899,199 |
| Jun 16, 2026 | 9.28 | 9.80 | 9.22 | 9.41 | 9.41 | 1.40% | 4,141,260 |
| Jun 15, 2026 | 9.09 | 9.33 | 9.10 | 9.28 | 9.28 | 2.09% | 745,476 |
| Jun 14, 2026 | 8.94 | 9.23 | 9.06 | 9.09 | 9.09 | 1.68% | 204,291 |
| Jun 11, 2026 | 9.00 | 9.14 | 8.90 | 8.94 | 8.94 | -0.67% | 289,796 |