Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt · Delayed Price · Currency is EGP 12.25
+0.28 (2.34%)
At close: Sep 10, 2025
EGX:ISMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.97 | 12.35 | 11.82 | 12.25 | 12.25 | 2.34% | 1,589,612 |
| Sep 9, 2025 | 12.04 | 12.37 | 11.93 | 11.97 | 11.97 | -0.58% | 1,797,226 |
| Sep 8, 2025 | 11.75 | 12.39 | 11.77 | 12.04 | 12.04 | 2.47% | 1,594,786 |
| Sep 7, 2025 | 12.04 | 12.24 | 11.61 | 11.75 | 11.75 | -2.41% | 936,587 |
| Sep 3, 2025 | 12.38 | 12.41 | 11.95 | 12.04 | 12.04 | -2.75% | 2,121,443 |
| Sep 2, 2025 | 12.52 | 13.20 | 12.25 | 12.38 | 12.38 | -1.12% | 4,701,756 |
| Sep 1, 2025 | 11.36 | 12.80 | 11.48 | 12.52 | 12.52 | 10.21% | 5,484,526 |
| Aug 31, 2025 | 12.24 | 12.49 | 11.11 | 11.36 | 11.36 | -7.19% | 3,249,561 |
| Aug 28, 2025 | 11.11 | 12.25 | 11.04 | 12.24 | 12.24 | 10.17% | 4,369,484 |
| Aug 27, 2025 | 11.35 | 11.47 | 11.10 | 11.11 | 11.11 | -2.11% | 1,075,395 |
| Aug 26, 2025 | 11.86 | 12.00 | 11.35 | 11.35 | 11.35 | -4.30% | 3,949,857 |
| Aug 25, 2025 | 12.31 | 12.60 | 11.50 | 11.86 | 11.86 | -3.66% | 2,345,479 |
| Aug 24, 2025 | 12.25 | 12.45 | 12.11 | 12.31 | 12.31 | 0.49% | 1,154,312 |
| Aug 21, 2025 | 12.35 | 12.47 | 12.15 | 12.25 | 12.25 | -0.81% | 920,262 |
| Aug 20, 2025 | 12.50 | 12.97 | 12.34 | 12.35 | 12.35 | -1.20% | 3,304,918 |
| Aug 19, 2025 | 11.92 | 12.65 | 12.01 | 12.50 | 12.50 | 4.87% | 2,965,046 |
| Aug 18, 2025 | 11.67 | 12.30 | 11.71 | 11.92 | 11.92 | 2.14% | 1,807,415 |
| Aug 17, 2025 | 11.74 | 11.90 | 11.63 | 11.67 | 11.67 | -0.60% | 598,385 |
| Aug 14, 2025 | 11.99 | 12.13 | 11.58 | 11.74 | 11.74 | -2.09% | 1,087,011 |
| Aug 13, 2025 | 12.40 | 12.55 | 11.85 | 11.99 | 11.99 | -3.31% | 1,939,221 |
| Aug 12, 2025 | 12.15 | 12.69 | 12.13 | 12.40 | 12.40 | 2.06% | 3,489,344 |
| Aug 11, 2025 | 12.70 | 12.80 | 12.10 | 12.15 | 12.15 | -4.33% | 2,171,416 |
| Aug 10, 2025 | 12.67 | 13.55 | 12.65 | 12.70 | 12.70 | 0.24% | 3,587,989 |
| Aug 7, 2025 | 12.42 | 13.45 | 12.53 | 12.67 | 12.67 | 2.01% | 6,091,476 |
| Aug 6, 2025 | 10.35 | 12.42 | 10.32 | 12.42 | 12.42 | 20.00% | 15,469,130 |
| Aug 5, 2025 | 10.35 | 10.54 | 10.35 | 10.35 | 10.35 | - | 802,748 |
| Aug 4, 2025 | 10.30 | 10.69 | 10.30 | 10.35 | 10.35 | 0.49% | 1,650,948 |
| Aug 3, 2025 | 10.20 | 10.35 | 10.00 | 10.30 | 10.30 | 0.98% | 327,967 |
| Jul 31, 2025 | 10.00 | 10.21 | 9.90 | 10.20 | 10.20 | 2.00% | 291,467 |
| Jul 30, 2025 | 10.14 | 10.27 | 9.99 | 10.00 | 10.00 | -1.38% | 205,390 |
| Jul 29, 2025 | 10.10 | 10.28 | 10.05 | 10.14 | 10.14 | 0.40% | 129,252 |
| Jul 28, 2025 | 10.27 | 10.36 | 10.07 | 10.10 | 10.10 | -1.66% | 130,736 |
| Jul 27, 2025 | 10.25 | 10.39 | 10.10 | 10.27 | 10.27 | 0.20% | 164,393 |
| Jul 23, 2025 | 10.35 | 10.35 | 10.18 | 10.25 | 10.25 | -0.97% | 252,796 |
| Jul 22, 2025 | 10.31 | 10.40 | 10.25 | 10.35 | 10.35 | 0.39% | 304,979 |
| Jul 21, 2025 | 10.48 | 10.59 | 10.28 | 10.31 | 10.31 | -1.62% | 366,757 |
| Jul 20, 2025 | 10.29 | 10.59 | 10.25 | 10.48 | 10.48 | 1.85% | 766,431 |
| Jul 17, 2025 | 10.28 | 10.41 | 10.21 | 10.29 | 10.29 | 0.10% | 446,315 |
| Jul 16, 2025 | 10.41 | 10.65 | 10.27 | 10.28 | 10.28 | -1.25% | 1,596,066 |
| Jul 15, 2025 | 10.22 | 10.48 | 10.20 | 10.41 | 10.41 | 1.86% | 929,838 |
| Jul 14, 2025 | 10.27 | 10.42 | 10.20 | 10.22 | 10.22 | -0.49% | 400,852 |
| Jul 13, 2025 | 10.34 | 10.50 | 10.25 | 10.27 | 10.27 | -0.68% | 312,966 |
| Jul 10, 2025 | 10.16 | 10.53 | 10.19 | 10.34 | 10.34 | 1.77% | 1,283,608 |
| Jul 9, 2025 | 10.26 | 10.37 | 10.15 | 10.16 | 10.16 | -0.97% | 553,996 |
| Jul 7, 2025 | 10.52 | 10.65 | 10.22 | 10.26 | 10.26 | -2.47% | 898,216 |
| Jul 6, 2025 | 10.29 | 10.55 | 10.11 | 10.52 | 10.52 | 2.24% | 1,122,381 |
| Jul 2, 2025 | 10.12 | 10.42 | 10.16 | 10.29 | 10.29 | 1.68% | 358,168 |
| Jul 1, 2025 | 10.06 | 10.57 | 10.06 | 10.12 | 10.12 | 0.60% | 1,303,733 |
| Jun 30, 2025 | 10.18 | 10.33 | 10.00 | 10.06 | 10.06 | -1.18% | 664,829 |
| Jun 29, 2025 | 10.10 | 10.36 | 10.12 | 10.18 | 10.18 | 0.79% | 522,575 |