Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 11.29
-0.04 (-0.35%)
At close: Jul 27, 2026
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 9.28 | 9.46 | 8.99 | 9.00 | 9.00 | -3.02% | 779,454 |
| Jun 9, 2026 | 9.09 | 9.57 | 9.13 | 9.28 | 9.28 | 2.09% | 1,505,461 |
| Jun 8, 2026 | 9.22 | 9.29 | 9.07 | 9.09 | 9.09 | -1.41% | 545,439 |
| Jun 7, 2026 | 9.34 | 9.53 | 9.21 | 9.22 | 9.22 | -1.28% | 1,253,888 |
| 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 |