Egypt for Poultry (EGX:EPCO)
Egypt · Delayed Price · Currency is EGP 8.24
-0.56 (-6.36%)
At close: Oct 22, 2026
Egypt for Poultry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.80 | 8.85 | 8.23 | 8.24 | 8.24 | -6.36% | 264,837 |
| Oct 21, 2026 | 8.80 | 9.30 | 8.70 | 8.80 | 8.80 | - | 279,296 |
| Oct 20, 2026 | 8.27 | 9.25 | 8.32 | 8.80 | 8.80 | 6.41% | 972,574 |
| Oct 19, 2026 | 8.18 | 8.48 | 7.70 | 8.27 | 8.27 | 1.10% | 527,412 |
| Oct 18, 2026 | 8.88 | 8.98 | 8.11 | 8.18 | 8.18 | -7.88% | 304,625 |
| Oct 15, 2026 | 8.89 | 8.99 | 8.64 | 8.88 | 8.88 | -0.11% | 154,054 |
| Oct 14, 2026 | 8.70 | 9.05 | 8.27 | 8.89 | 8.89 | 2.18% | 274,085 |
| Oct 13, 2026 | 9.17 | 9.39 | 8.00 | 8.70 | 8.70 | -5.13% | 549,210 |
| Oct 12, 2026 | 9.48 | 9.60 | 9.07 | 9.17 | 9.17 | -3.27% | 411,149 |
| Oct 11, 2026 | 9.79 | 9.90 | 9.43 | 9.48 | 9.48 | -3.17% | 554,224 |
| Oct 7, 2026 | 9.86 | 9.99 | 9.67 | 9.79 | 9.79 | -0.71% | 315,687 |
| Oct 6, 2026 | 9.98 | 10.09 | 9.81 | 9.86 | 9.86 | -1.20% | 231,009 |
| Oct 5, 2026 | 10.17 | 10.26 | 9.95 | 9.98 | 9.98 | -1.87% | 765,033 |
| Oct 4, 2026 | 10.00 | 10.40 | 10.04 | 10.17 | 10.17 | 1.70% | 323,934 |
| Oct 1, 2026 | 9.50 | 10.08 | 9.61 | 10.00 | 10.00 | 5.26% | 310,027 |
| Sep 30, 2026 | 9.80 | 9.97 | 9.25 | 9.50 | 9.50 | -3.06% | 356,752 |
| Sep 29, 2026 | 9.75 | 10.10 | 9.75 | 9.80 | 9.80 | 0.51% | 201,492 |
| Sep 28, 2026 | 9.84 | 10.25 | 9.25 | 9.75 | 9.75 | -0.91% | 622,507 |
| Sep 27, 2026 | 10.46 | 11.48 | 9.71 | 9.84 | 9.84 | -5.93% | 1,174,651 |
| Sep 24, 2026 | 10.63 | 10.73 | 10.30 | 10.46 | 10.46 | -1.60% | 426,012 |
| Sep 23, 2026 | 10.77 | 10.89 | 10.63 | 10.63 | 10.63 | -1.30% | 430,890 |
| Sep 22, 2026 | 10.82 | 11.09 | 10.76 | 10.77 | 10.77 | -0.46% | 519,064 |
| Sep 21, 2026 | 11.20 | 11.34 | 10.60 | 10.82 | 10.82 | -3.39% | 777,866 |
| Sep 20, 2026 | 11.21 | 11.68 | 11.19 | 11.20 | 11.20 | -0.09% | 1,160,935 |
| Sep 17, 2026 | 11.03 | 11.30 | 11.05 | 11.21 | 11.21 | 1.63% | 403,488 |
| Sep 16, 2026 | 11.50 | 11.75 | 11.03 | 11.03 | 11.03 | -4.09% | 1,032,727 |
| Sep 15, 2026 | 11.00 | 11.50 | 11.01 | 11.50 | 11.50 | 4.55% | 962,089 |
| Sep 14, 2026 | 11.25 | 11.79 | 10.90 | 11.00 | 11.00 | -2.22% | 1,352,963 |
| Sep 13, 2026 | 11.72 | 12.59 | 11.25 | 11.25 | 11.25 | -4.01% | 5,951,340 |
| Sep 10, 2026 | 11.09 | 12.21 | 11.07 | 11.72 | 11.72 | 5.68% | 8,286,753 |
| Sep 9, 2026 | 10.99 | 11.14 | 10.82 | 11.09 | 11.09 | 0.91% | 344,224 |
| Sep 8, 2026 | 11.15 | 11.21 | 10.92 | 10.99 | 10.99 | -1.43% | 618,867 |
| Sep 7, 2026 | 11.18 | 11.22 | 11.04 | 11.15 | 11.15 | -0.27% | 308,473 |
| Sep 6, 2026 | 11.09 | 11.28 | 11.13 | 11.18 | 11.18 | 0.81% | 555,430 |
| Sep 3, 2026 | 11.10 | 11.30 | 11.07 | 11.09 | 11.09 | -0.09% | 485,381 |
| Sep 2, 2026 | 11.17 | 11.34 | 11.03 | 11.10 | 11.10 | -0.63% | 778,615 |
| Sep 1, 2026 | 11.17 | 11.40 | 11.05 | 11.17 | 11.17 | - | 441,469 |
| Aug 31, 2026 | 11.46 | 11.54 | 11.15 | 11.17 | 11.17 | -2.53% | 622,688 |
| Aug 30, 2026 | 11.19 | 11.59 | 11.22 | 11.46 | 11.46 | 2.41% | 1,122,265 |
| Aug 26, 2026 | 11.01 | 11.34 | 11.03 | 11.19 | 11.19 | 1.63% | 627,362 |
| Aug 25, 2026 | 11.00 | 11.71 | 10.80 | 11.01 | 11.01 | 0.09% | 1,659,449 |
| 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 |