Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 9.34
+0.19 (2.08%)
At close: Jun 4, 2026
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.15 | 9.48 | 9.12 | 9.34 | 9.34 | 2.08% | 2,592,431 |
| Jun 3, 2026 | 9.09 | 9.20 | 9.00 | 9.15 | 9.15 | 0.66% | 937,341 |
| Jun 2, 2026 | 9.08 | 9.18 | 9.07 | 9.09 | 9.09 | 0.11% | 339,080 |
| Jun 1, 2026 | 9.02 | 9.22 | 9.01 | 9.08 | 9.08 | 0.67% | 350,429 |
| May 25, 2026 | 9.15 | 9.27 | 9.00 | 9.02 | 9.02 | -1.42% | 590,008 |
| May 24, 2026 | 9.01 | 9.40 | 9.00 | 9.15 | 9.15 | 1.55% | 1,457,619 |
| May 21, 2026 | 8.67 | 9.10 | 8.63 | 9.01 | 9.01 | 3.92% | 1,389,839 |
| May 20, 2026 | 9.09 | 9.19 | 8.56 | 8.67 | 8.67 | -4.62% | 911,558 |
| May 19, 2026 | 9.10 | 9.25 | 9.06 | 9.09 | 9.09 | -0.11% | 785,040 |
| May 18, 2026 | 9.33 | 9.33 | 9.06 | 9.10 | 9.10 | -2.47% | 801,665 |
| May 17, 2026 | 9.55 | 9.65 | 9.28 | 9.33 | 9.33 | -2.30% | 1,021,689 |
| May 14, 2026 | 9.51 | 9.90 | 9.52 | 9.55 | 9.55 | 0.42% | 3,030,331 |
| May 13, 2026 | 9.35 | 9.76 | 9.42 | 9.51 | 9.51 | 1.71% | 3,475,839 |
| May 12, 2026 | 9.22 | 9.46 | 9.20 | 9.35 | 9.35 | 1.41% | 1,842,770 |
| May 11, 2026 | 9.20 | 9.40 | 9.18 | 9.22 | 9.22 | 0.22% | 815,992 |
| May 10, 2026 | 9.26 | 9.39 | 9.16 | 9.20 | 9.20 | -0.65% | 822,073 |
| May 6, 2026 | 9.15 | 9.51 | 9.19 | 9.26 | 9.26 | 1.20% | 2,473,870 |
| May 5, 2026 | 9.05 | 9.38 | 8.92 | 9.15 | 9.15 | 1.10% | 1,666,975 |
| May 4, 2026 | 9.16 | 9.30 | 9.02 | 9.05 | 9.05 | -1.20% | 779,442 |
| May 3, 2026 | 9.22 | 9.30 | 9.15 | 9.16 | 9.16 | -0.65% | 1,007,996 |
| Apr 30, 2026 | 9.33 | 9.44 | 9.15 | 9.22 | 9.22 | -1.18% | 1,386,515 |
| Apr 29, 2026 | 9.45 | 9.59 | 9.30 | 9.33 | 9.33 | -1.27% | 1,447,848 |
| Apr 28, 2026 | 9.39 | 9.56 | 9.36 | 9.45 | 9.45 | 0.64% | 1,663,335 |
| Apr 27, 2026 | 9.35 | 9.55 | 9.35 | 9.39 | 9.39 | 0.43% | 1,147,426 |
| Apr 26, 2026 | 9.37 | 9.56 | 9.33 | 9.35 | 9.35 | -0.21% | 2,173,841 |
| Apr 23, 2026 | 9.25 | 9.49 | 9.33 | 9.37 | 9.37 | 1.30% | 2,851,520 |
| Apr 22, 2026 | 9.08 | 9.38 | 9.00 | 9.25 | 9.25 | 1.87% | 2,347,840 |
| Apr 21, 2026 | 8.81 | 9.48 | 8.83 | 9.08 | 9.08 | 3.06% | 2,655,963 |
| Apr 20, 2026 | 8.91 | 9.05 | 8.74 | 8.81 | 8.81 | -1.12% | 966,428 |
| Apr 19, 2026 | 9.14 | 9.28 | 8.91 | 8.91 | 8.91 | -2.52% | 1,438,275 |
| Apr 16, 2026 | 8.74 | 9.60 | 8.85 | 9.14 | 9.14 | 4.58% | 6,965,159 |
| Apr 15, 2026 | 8.56 | 8.80 | 8.54 | 8.74 | 8.74 | 2.10% | 1,437,309 |
| Apr 14, 2026 | 8.54 | 8.63 | 8.51 | 8.56 | 8.56 | 0.23% | 456,593 |
| Apr 9, 2026 | 8.55 | 8.60 | 8.50 | 8.54 | 8.54 | -0.12% | 539,240 |
| Apr 8, 2026 | 8.47 | 8.65 | 8.51 | 8.55 | 8.55 | 0.94% | 650,158 |
| Apr 7, 2026 | 8.55 | 8.70 | 8.40 | 8.47 | 8.47 | -0.94% | 1,116,566 |
| Apr 6, 2026 | 8.52 | 8.67 | 8.49 | 8.55 | 8.55 | 0.35% | 735,821 |
| Apr 5, 2026 | 8.43 | 8.75 | 8.47 | 8.52 | 8.52 | 1.07% | 1,178,827 |
| Apr 2, 2026 | 8.32 | 8.54 | 8.29 | 8.43 | 8.43 | 1.32% | 1,006,098 |
| Apr 1, 2026 | 8.37 | 8.53 | 8.29 | 8.32 | 8.32 | -0.60% | 736,460 |
| Mar 31, 2026 | 8.32 | 8.54 | 8.22 | 8.37 | 8.37 | 0.60% | 762,421 |
| Mar 30, 2026 | 8.48 | 8.61 | 8.31 | 8.32 | 8.32 | -1.89% | 559,795 |
| Mar 29, 2026 | 8.70 | 8.89 | 8.46 | 8.48 | 8.48 | -2.53% | 593,959 |
| Mar 26, 2026 | 9.02 | 9.17 | 8.62 | 8.70 | 8.70 | -3.55% | 1,835,948 |
| Mar 25, 2026 | 8.39 | 9.35 | 8.46 | 9.02 | 9.02 | 7.51% | 6,893,557 |
| Mar 24, 2026 | 8.12 | 8.48 | 8.12 | 8.39 | 8.39 | 3.33% | 1,765,449 |
| Mar 18, 2026 | 8.07 | 8.20 | 8.09 | 8.12 | 8.12 | 0.62% | 319,659 |
| Mar 17, 2026 | 8.00 | 8.27 | 7.97 | 8.07 | 8.07 | 0.88% | 668,053 |
| Mar 16, 2026 | 8.22 | 8.32 | 7.96 | 8.00 | 8.00 | -2.68% | 481,130 |
| Mar 15, 2026 | 8.32 | 8.47 | 8.19 | 8.22 | 8.22 | -1.20% | 279,832 |