Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt · Delayed Price · Currency is EGP 20.37
-0.69 (-3.28%)
At close: Oct 22, 2026
EGX:ISMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.06 | 20.99 | 20.00 | 20.37 | 20.37 | -3.28% | 130,010 |
| Oct 21, 2026 | 21.63 | 22.19 | 20.80 | 21.06 | 21.06 | -2.64% | 204,588 |
| Oct 20, 2026 | 21.31 | 23.44 | 21.30 | 21.63 | 21.63 | 1.50% | 359,479 |
| Oct 19, 2026 | 20.24 | 21.49 | 19.22 | 21.31 | 21.31 | 5.29% | 462,064 |
| Oct 18, 2026 | 22.19 | 22.50 | 20.05 | 20.24 | 20.24 | -8.79% | 180,404 |
| Oct 15, 2026 | 22.57 | 22.77 | 22.11 | 22.19 | 22.19 | -1.68% | 133,358 |
| Oct 14, 2026 | 21.62 | 23.19 | 22.00 | 22.57 | 22.57 | 4.39% | 254,116 |
| Oct 13, 2026 | 23.53 | 24.15 | 18.91 | 21.62 | 21.62 | -8.12% | 697,391 |
| Oct 12, 2026 | 24.98 | 25.92 | 23.07 | 23.53 | 23.53 | -5.80% | 247,154 |
| Oct 11, 2026 | 25.60 | 26.44 | 24.79 | 24.98 | 24.98 | -2.42% | 209,743 |
| Oct 7, 2026 | 25.98 | 25.99 | 25.01 | 25.60 | 25.60 | -1.46% | 90,730 |
| Oct 6, 2026 | 26.37 | 26.68 | 25.75 | 25.98 | 25.98 | -1.48% | 87,085 |
| Oct 5, 2026 | 26.98 | 27.06 | 25.61 | 26.37 | 26.37 | -2.26% | 210,610 |
| Oct 4, 2026 | 25.40 | 26.98 | 25.40 | 26.98 | 26.98 | 6.22% | 325,471 |
| Oct 1, 2026 | 23.01 | 26.10 | 23.20 | 25.40 | 25.40 | 10.39% | 625,478 |
| Sep 30, 2026 | 23.60 | 23.84 | 22.70 | 23.01 | 23.01 | -2.50% | 274,081 |
| Sep 29, 2026 | 24.72 | 25.34 | 23.60 | 23.60 | 23.60 | -4.53% | 480,269 |
| Sep 28, 2026 | 26.71 | 27.40 | 24.51 | 24.72 | 24.72 | -7.45% | 370,056 |
| Sep 27, 2026 | 28.00 | 29.97 | 25.60 | 26.71 | 26.71 | -4.61% | 341,731 |
| Sep 24, 2026 | 29.86 | 29.84 | 27.70 | 28.00 | 28.00 | -6.23% | 296,523 |
| Sep 23, 2026 | 30.47 | 30.98 | 29.31 | 29.86 | 29.86 | -2.00% | 156,689 |
| Sep 22, 2026 | 29.35 | 30.47 | 29.00 | 30.47 | 30.47 | 3.82% | 177,243 |
| Sep 21, 2026 | 30.00 | 30.81 | 28.85 | 29.35 | 29.35 | -2.17% | 221,336 |
| Sep 20, 2026 | 31.40 | 31.50 | 30.00 | 30.00 | 30.00 | -4.46% | 363,051 |
| Sep 17, 2026 | 29.95 | 31.45 | 29.51 | 31.40 | 31.40 | 4.84% | 238,670 |
| Sep 16, 2026 | 29.50 | 30.97 | 29.50 | 29.95 | 29.95 | 1.53% | 240,884 |
| Sep 15, 2026 | 29.83 | 29.99 | 28.05 | 29.50 | 29.50 | -1.11% | 366,091 |
| Sep 14, 2026 | 31.35 | 31.50 | 29.80 | 29.83 | 29.83 | -4.85% | 322,429 |
| Sep 13, 2026 | 32.25 | 32.90 | 31.00 | 31.35 | 31.35 | -2.79% | 1,229,401 |
| Sep 10, 2026 | 32.13 | 34.00 | 31.00 | 32.25 | 32.25 | 0.37% | 2,690,211 |
| Sep 9, 2026 | 32.50 | 32.50 | 31.70 | 32.13 | 32.13 | -1.14% | 188,488 |
| Sep 8, 2026 | 33.50 | 34.37 | 31.70 | 32.50 | 32.50 | -2.99% | 404,907 |
| Sep 7, 2026 | 32.62 | 33.84 | 32.30 | 33.50 | 33.50 | 2.70% | 320,411 |
| Sep 6, 2026 | 33.39 | 33.95 | 32.50 | 32.62 | 32.62 | -2.31% | 289,411 |
| Sep 3, 2026 | 33.88 | 34.78 | 29.00 | 33.39 | 33.39 | -1.45% | 786,778 |
| Sep 2, 2026 | 32.66 | 34.34 | 32.27 | 33.88 | 33.88 | 3.74% | 600,791 |
| Sep 1, 2026 | 34.71 | 37.28 | 31.70 | 32.66 | 32.66 | -5.91% | 1,004,445 |
| Aug 31, 2026 | 38.60 | 38.95 | 34.51 | 34.71 | 34.71 | -10.08% | 537,611 |
| Aug 30, 2026 | 39.42 | 40.49 | 37.79 | 38.60 | 38.60 | -2.08% | 854,338 |
| Aug 26, 2026 | 36.91 | 39.60 | 37.00 | 39.42 | 39.42 | 6.80% | 1,638,669 |
| Aug 25, 2026 | 35.12 | 38.80 | 34.01 | 36.91 | 36.91 | 5.10% | 1,213,643 |
| Aug 24, 2026 | 35.34 | 36.14 | 34.22 | 35.12 | 35.12 | -0.62% | 244,952 |
| Aug 23, 2026 | 36.00 | 36.90 | 35.00 | 35.34 | 35.34 | -1.83% | 434,926 |
| Aug 20, 2026 | 35.64 | 36.90 | 35.48 | 36.00 | 36.00 | 1.01% | 559,381 |
| Aug 19, 2026 | 35.97 | 36.60 | 35.42 | 35.64 | 35.64 | -0.92% | 1,191,326 |
| Aug 18, 2026 | 35.09 | 35.97 | 34.93 | 35.97 | 35.97 | 2.51% | 580,552 |
| Aug 17, 2026 | 34.48 | 35.10 | 33.80 | 35.09 | 35.09 | 1.77% | 468,847 |
| Aug 16, 2026 | 35.00 | 35.15 | 33.80 | 34.48 | 34.48 | -1.49% | 320,329 |
| Aug 13, 2026 | 34.90 | 35.20 | 34.40 | 35.00 | 35.00 | 0.29% | 286,215 |
| Aug 12, 2026 | 34.76 | 35.33 | 33.78 | 34.90 | 34.90 | 0.40% | 769,700 |