Mansoura Poultry co.S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.34	2.35	2.25	2.26	2.26	-3.42%	35,525,303
Aug 23, 2026	2.23	2.36	2.23	2.34	2.34	4.93%	66,922,056
Aug 20, 2026	2.19	2.29	2.14	2.23	2.23	1.83%	69,376,620
Aug 19, 2026	2.27	2.38	2.18	2.19	2.19	-3.52%	79,166,200
Aug 18, 2026	2.12	2.29	2.11	2.27	2.27	7.08%	94,281,770
Aug 17, 2026	2.18	2.20	2.12	2.12	2.12	-2.75%	26,081,830
Aug 16, 2026	2.17	2.24	2.16	2.18	2.18	0.46%	30,215,785
Aug 13, 2026	2.21	2.26	2.14	2.17	2.17	-1.81%	36,589,850
Aug 12, 2026	2.23	2.30	2.18	2.21	2.21	-0.90%	75,254,540
Aug 11, 2026	2.14	2.23	2.08	2.23	2.23	4.21%	87,449,773
Aug 10, 2026	2.11	2.19	2.11	2.14	2.14	1.42%	123,634,700
Aug 9, 2026	1.98	2.12	2.01	2.11	2.11	6.57%	133,673,663
Aug 6, 2026	1.94	2.03	1.94	1.98	1.98	2.06%	49,318,546
Aug 5, 2026	1.94	1.98	1.94	1.94	1.94	-	24,458,368
Aug 4, 2026	1.94	1.97	1.91	1.94	1.94	-	32,835,659
Aug 3, 2026	1.98	2.04	1.94	1.94	1.94	-2.02%	55,896,000
Aug 2, 2026	1.94	1.98	1.94	1.98	1.98	2.06%	23,578,787
Jul 30, 2026	1.97	1.97	1.88	1.94	1.94	-1.52%	59,000,410
Jul 29, 2026	1.93	2.07	1.96	1.97	1.97	2.07%	228,502,300
Jul 28, 2026	1.86	1.94	1.84	1.93	1.93	3.76%	89,209,079
Jul 27, 2026	1.88	1.91	1.85	1.86	1.86	-1.06%	17,755,158
Jul 26, 2026	1.84	1.91	1.83	1.88	1.88	2.17%	41,609,307
Jul 22, 2026	1.85	1.87	1.82	1.84	1.84	-0.54%	18,269,249
Jul 21, 2026	1.86	1.89	1.84	1.85	1.85	-0.54%	11,572,206
Jul 20, 2026	1.82	1.89	1.83	1.86	1.86	2.20%	30,850,130
Jul 19, 2026	1.86	1.89	1.82	1.82	1.82	-2.15%	31,805,856
Jul 16, 2026	1.90	1.91	1.86	1.86	1.86	-2.11%	28,066,595
Jul 15, 2026	1.91	1.95	1.89	1.90	1.90	-0.52%	41,723,568
Jul 14, 2026	1.89	1.92	1.87	1.91	1.91	1.06%	58,339,970
Jul 13, 2026	1.88	1.92	1.87	1.89	1.89	0.53%	37,550,926
Jul 12, 2026	1.91	1.95	1.88	1.88	1.88	-1.57%	26,148,826
Jul 9, 2026	1.80	1.93	1.80	1.91	1.91	6.11%	43,946,520
Jul 8, 2026	1.82	1.83	1.77	1.80	1.80	-1.10%	16,977,845
Jul 7, 2026	1.82	1.86	1.81	1.82	1.82	-	27,759,036
Jul 6, 2026	1.83	1.84	1.79	1.82	1.82	-0.55%	37,230,720
Jul 5, 2026	1.83	1.86	1.81	1.83	1.83	-	15,018,146
Jul 1, 2026	1.83	1.86	1.81	1.83	1.83	-	17,594,356
Jun 30, 2026	1.74	1.83	1.76	1.83	1.83	5.17%	32,190,575
Jun 29, 2026	1.77	1.78	1.70	1.74	1.74	-1.69%	23,294,393
Jun 28, 2026	1.84	1.84	1.75	1.77	1.77	-3.80%	16,264,522
Jun 25, 2026	1.87	1.88	1.80	1.84	1.84	-1.60%	23,523,977
Jun 24, 2026	1.91	1.94	1.84	1.87	1.87	-2.09%	36,676,770
Jun 23, 2026	1.94	2.00	1.88	1.91	1.91	-1.55%	67,169,880
Jun 22, 2026	1.96	2.01	1.94	1.94	1.94	-1.02%	53,828,580
Jun 21, 2026	1.96	1.98	1.92	1.96	1.96	-	21,265,290
Jun 17, 2026	1.95	1.98	1.92	1.96	1.96	0.51%	38,467,290
Jun 16, 2026	2.00	2.04	1.94	1.95	1.95	-2.50%	176,081,700
Jun 15, 2026	1.78	2.00	1.80	2.00	2.00	12.36%	161,991,700
Jun 14, 2026	1.71	1.79	1.75	1.78	1.78	4.09%	30,563,810
Jun 11, 2026	1.72	1.75	1.66	1.71	1.71	-0.58%	22,253,170