Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt · Delayed Price · Currency is EGP 12.77
+0.04 (0.31%)
At close: Dec 2, 2025
EGX:ISMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 12.73 | 12.85 | 12.61 | 12.77 | 12.77 | 0.31% | 557,483 |
| Dec 1, 2025 | 12.71 | 13.10 | 12.70 | 12.73 | 12.73 | 0.16% | 700,112 |
| Nov 30, 2025 | 12.55 | 12.99 | 12.57 | 12.71 | 12.71 | 1.27% | 375,635 |
| Nov 27, 2025 | 12.67 | 12.77 | 12.45 | 12.55 | 12.55 | -0.95% | 535,737 |
| Nov 26, 2025 | 12.72 | 12.96 | 12.66 | 12.67 | 12.67 | -0.39% | 841,244 |
| Nov 25, 2025 | 13.16 | 13.26 | 12.71 | 12.72 | 12.72 | -3.34% | 1,352,029 |
| Nov 24, 2025 | 13.60 | 13.80 | 13.15 | 13.16 | 13.16 | -3.24% | 3,577,345 |
| Nov 23, 2025 | 12.73 | 13.69 | 12.76 | 13.60 | 13.60 | 6.83% | 4,970,425 |
| Nov 20, 2025 | 12.72 | 13.12 | 12.72 | 12.73 | 12.73 | 0.08% | 692,956 |
| Nov 19, 2025 | 12.69 | 12.78 | 12.61 | 12.72 | 12.72 | 0.24% | 202,680 |
| Nov 18, 2025 | 12.76 | 12.90 | 12.66 | 12.69 | 12.69 | -0.55% | 369,146 |
| Nov 17, 2025 | 12.70 | 12.79 | 12.60 | 12.76 | 12.76 | 0.47% | 341,338 |
| Nov 16, 2025 | 12.81 | 12.90 | 12.67 | 12.70 | 12.70 | -0.86% | 332,434 |
| Nov 13, 2025 | 12.95 | 13.00 | 12.57 | 12.81 | 12.81 | -1.08% | 634,395 |
| Nov 12, 2025 | 12.70 | 13.10 | 12.72 | 12.95 | 12.95 | 1.97% | 563,993 |
| Nov 11, 2025 | 12.84 | 12.94 | 12.69 | 12.70 | 12.70 | -1.09% | 382,361 |
| Nov 10, 2025 | 12.95 | 13.16 | 12.66 | 12.84 | 12.84 | -0.85% | 675,264 |
| Nov 9, 2025 | 13.03 | 13.30 | 12.90 | 12.95 | 12.95 | -0.61% | 576,969 |
| Nov 6, 2025 | 13.01 | 13.24 | 12.90 | 13.03 | 13.03 | 0.15% | 803,192 |
| Nov 5, 2025 | 13.33 | 13.53 | 13.00 | 13.01 | 13.01 | -2.40% | 958,102 |
| Nov 4, 2025 | 13.50 | 13.63 | 13.32 | 13.33 | 13.33 | -1.26% | 833,196 |
| Nov 3, 2025 | 13.46 | 13.63 | 13.35 | 13.50 | 13.50 | 0.30% | 794,751 |
| Nov 2, 2025 | 13.33 | 13.75 | 13.36 | 13.46 | 13.46 | 0.98% | 975,864 |
| Oct 30, 2025 | 13.27 | 13.50 | 13.25 | 13.33 | 13.33 | 0.45% | 749,455 |
| Oct 29, 2025 | 13.45 | 13.52 | 13.25 | 13.27 | 13.27 | -1.34% | 643,177 |
| Oct 28, 2025 | 13.60 | 13.70 | 13.33 | 13.45 | 13.45 | -1.10% | 1,055,118 |
| Oct 27, 2025 | 13.82 | 14.10 | 13.55 | 13.60 | 13.60 | -1.59% | 2,071,605 |
| Oct 26, 2025 | 13.75 | 14.42 | 13.65 | 13.82 | 13.82 | 0.51% | 4,386,103 |
| Oct 23, 2025 | 13.61 | 13.82 | 13.30 | 13.75 | 13.75 | 1.03% | 2,211,596 |
| Oct 22, 2025 | 13.98 | 14.37 | 13.51 | 13.61 | 13.61 | -2.65% | 4,165,770 |
| Oct 21, 2025 | 12.73 | 13.99 | 12.70 | 13.98 | 13.98 | 9.82% | 5,740,926 |
| Oct 20, 2025 | 12.78 | 13.05 | 12.72 | 12.73 | 12.73 | -0.39% | 1,244,251 |
| Oct 19, 2025 | 12.75 | 12.99 | 12.73 | 12.78 | 12.78 | 0.24% | 981,261 |
| Oct 16, 2025 | 12.68 | 12.92 | 12.62 | 12.75 | 12.75 | 0.55% | 930,471 |
| Oct 15, 2025 | 12.76 | 12.94 | 12.67 | 12.68 | 12.68 | -0.63% | 733,373 |
| Oct 14, 2025 | 13.00 | 13.15 | 12.75 | 12.76 | 12.76 | -1.85% | 1,337,071 |
| Oct 13, 2025 | 12.71 | 13.20 | 12.70 | 13.00 | 13.00 | 2.28% | 2,015,170 |
| Oct 12, 2025 | 12.84 | 13.10 | 12.54 | 12.71 | 12.71 | -1.01% | 1,846,530 |
| Oct 8, 2025 | 13.06 | 13.42 | 12.78 | 12.84 | 12.84 | -1.68% | 3,751,604 |
| Oct 7, 2025 | 12.65 | 13.66 | 12.91 | 13.06 | 13.06 | 3.24% | 8,980,529 |
| Oct 6, 2025 | 12.15 | 12.70 | 12.07 | 12.65 | 12.65 | 4.12% | 3,151,561 |
| Oct 5, 2025 | 11.71 | 12.31 | 11.74 | 12.15 | 12.15 | 3.76% | 1,956,705 |
| Oct 2, 2025 | 12.00 | 12.19 | 11.70 | 11.71 | 11.71 | -2.42% | 1,248,473 |
| Oct 1, 2025 | 12.30 | 12.40 | 11.91 | 12.00 | 12.00 | -2.44% | 1,509,056 |
| Sep 30, 2025 | 12.66 | 12.83 | 12.15 | 12.30 | 12.30 | -2.84% | 2,746,796 |
| Sep 29, 2025 | 12.41 | 12.91 | 12.36 | 12.66 | 12.66 | 2.01% | 5,635,776 |
| Sep 28, 2025 | 11.98 | 12.74 | 12.26 | 12.41 | 12.41 | 3.59% | 6,097,300 |
| Sep 25, 2025 | 11.51 | 12.11 | 11.52 | 11.98 | 11.98 | 4.08% | 2,576,525 |
| Sep 24, 2025 | 11.31 | 11.60 | 11.30 | 11.51 | 11.51 | 1.77% | 445,565 |
| Sep 23, 2025 | 11.45 | 11.69 | 11.30 | 11.31 | 11.31 | -1.22% | 748,508 |