Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt · Delayed Price · Currency is EGP 12.42
+2.07 (20.00%)
At close: Aug 6, 2025
EGX:ISMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 9.59 | 10.16 | 9.47 | 10.10 | 10.10 | 5.32% | 1,439,664 |
| Jun 24, 2025 | 9.47 | 9.74 | 9.45 | 9.59 | 9.59 | 1.27% | 798,192 |
| Jun 23, 2025 | 9.20 | 9.65 | 9.20 | 9.47 | 9.47 | 2.93% | 638,831 |
| Jun 22, 2025 | 8.62 | 9.45 | 8.12 | 9.20 | 9.20 | 6.73% | 1,074,324 |
| Jun 19, 2025 | 8.90 | 9.08 | 8.45 | 8.62 | 8.62 | -3.15% | 216,359 |
| Jun 18, 2025 | 8.85 | 8.97 | 8.50 | 8.90 | 8.90 | 0.56% | 133,633 |
| Jun 17, 2025 | 9.10 | 9.18 | 8.81 | 8.85 | 8.85 | -2.75% | 252,153 |
| Jun 16, 2025 | 8.98 | 9.19 | 9.05 | 9.10 | 9.10 | 1.34% | 217,467 |
| Jun 15, 2025 | 9.76 | 9.21 | 8.43 | 8.98 | 8.98 | -7.99% | 491,722 |
| Jun 12, 2025 | 10.10 | 10.14 | 9.74 | 9.76 | 9.76 | -3.37% | 539,724 |
| Jun 11, 2025 | 10.10 | 10.23 | 10.05 | 10.10 | 10.10 | - | 359,270 |
| Jun 10, 2025 | 10.08 | 10.18 | 10.05 | 10.10 | 10.10 | 0.20% | 324,662 |
| Jun 4, 2025 | 10.08 | 10.25 | 10.05 | 10.08 | 10.08 | - | 286,243 |
| Jun 3, 2025 | 10.21 | 10.25 | 10.02 | 10.08 | 10.08 | -1.27% | 397,492 |
| Jun 2, 2025 | 9.99 | 10.40 | 9.95 | 10.21 | 10.21 | 2.20% | 581,048 |
| Jun 1, 2025 | 9.99 | 10.20 | 9.96 | 9.99 | 9.99 | - | 329,362 |
| May 29, 2025 | 10.19 | 10.21 | 9.90 | 9.99 | 9.99 | -1.96% | 834,274 |
| May 28, 2025 | 10.46 | 10.51 | 10.17 | 10.19 | 10.19 | -2.58% | 907,772 |
| May 27, 2025 | 10.54 | 10.69 | 10.45 | 10.46 | 10.46 | -0.76% | 672,029 |
| May 26, 2025 | 10.52 | 10.72 | 10.44 | 10.54 | 10.54 | 0.19% | 488,934 |
| May 25, 2025 | 10.60 | 10.79 | 10.45 | 10.52 | 10.52 | -0.75% | 341,869 |
| May 22, 2025 | 10.44 | 10.72 | 10.26 | 10.60 | 10.60 | 1.53% | 785,873 |
| May 21, 2025 | 10.60 | 10.62 | 10.38 | 10.44 | 10.44 | -1.51% | 590,828 |
| May 20, 2025 | 10.71 | 10.88 | 10.57 | 10.60 | 10.60 | -1.03% | 658,588 |