Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt flag Egypt · Delayed Price · Currency is EGP
11.71
-0.29 (-2.42%)
At close: Oct 2, 2025

EGX:ISMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202512.0012.1911.7011.7111.71-2.42%1,248,473
Oct 1, 202512.3012.4011.9112.0012.00-2.44%1,509,056
Sep 30, 202512.6612.8312.1512.3012.30-2.84%2,746,796
Sep 29, 202512.4112.9112.3612.6612.662.01%5,635,776
Sep 28, 202511.9812.7412.2612.4112.413.59%6,097,300
Sep 25, 202511.5112.1111.5211.9811.984.08%2,576,525
Sep 24, 202511.3111.6011.3011.5111.511.77%445,565
Sep 23, 202511.4511.6911.3011.3111.31-1.22%748,508
Sep 22, 202511.3511.9011.2611.4511.450.88%1,618,813
Sep 21, 202511.4411.7011.3211.3511.35-0.79%595,018
Sep 18, 202511.4011.7411.4411.4411.440.35%653,949
Sep 17, 202511.3911.5811.2011.4011.400.09%562,210
Sep 16, 202511.8511.9411.3111.3911.39-3.88%853,279
Sep 15, 202512.0512.2811.8311.8511.85-1.66%724,171
Sep 14, 202512.2212.3312.0012.0512.05-1.39%921,375
Sep 11, 202512.2512.6912.1512.2212.22-0.24%2,631,512
Sep 10, 202511.9712.3511.8212.2512.252.34%1,589,612
Sep 9, 202512.0412.3711.9311.9711.97-0.58%1,797,226
Sep 8, 202511.7512.3911.7712.0412.042.47%1,594,786
Sep 7, 202512.0412.2411.6111.7511.75-2.41%936,587
Sep 3, 202512.3812.4111.9512.0412.04-2.75%2,121,443
Sep 2, 202512.5213.2012.2512.3812.38-1.12%4,701,756
Sep 1, 202511.3612.8011.4812.5212.5210.21%5,484,526
Aug 31, 202512.2412.4911.1111.3611.36-7.19%3,249,561
Aug 28, 202511.1112.2511.0412.2412.2410.17%4,369,484
Aug 27, 202511.3511.4711.1011.1111.11-2.11%1,075,395
Aug 26, 202511.8612.0011.3511.3511.35-4.30%3,949,857
Aug 25, 202512.3112.6011.5011.8611.86-3.66%2,345,479
Aug 24, 202512.2512.4512.1112.3112.310.49%1,154,312
Aug 21, 202512.3512.4712.1512.2512.25-0.81%920,262
Aug 20, 202512.5012.9712.3412.3512.35-1.20%3,304,918
Aug 19, 202511.9212.6512.0112.5012.504.87%2,965,046
Aug 18, 202511.6712.3011.7111.9211.922.14%1,807,415
Aug 17, 202511.7411.9011.6311.6711.67-0.60%598,385
Aug 14, 202511.9912.1311.5811.7411.74-2.09%1,087,011
Aug 13, 202512.4012.5511.8511.9911.99-3.31%1,939,221
Aug 12, 202512.1512.6912.1312.4012.402.06%3,489,344
Aug 11, 202512.7012.8012.1012.1512.15-4.33%2,171,416
Aug 10, 202512.6713.5512.6512.7012.700.24%3,587,989
Aug 7, 202512.4213.4512.5312.6712.672.01%6,091,476
Aug 6, 202510.3512.4210.3212.4212.4220.00%15,469,130
Aug 5, 202510.3510.5410.3510.3510.35-802,748
Aug 4, 202510.3010.6910.3010.3510.350.49%1,650,948
Aug 3, 202510.2010.3510.0010.3010.300.98%327,967
Jul 31, 202510.0010.219.9010.2010.202.00%291,467
Jul 30, 202510.1410.279.9910.0010.00-1.38%205,390
Jul 29, 202510.1010.2810.0510.1410.140.40%129,252
Jul 28, 202510.2710.3610.0710.1010.10-1.66%130,736
Jul 27, 202510.2510.3910.1010.2710.270.20%164,393
Jul 23, 202510.3510.3510.1810.2510.25-0.97%252,796