Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt · Delayed Price · Currency is EGP 31.33
+2.21 (7.59%)
At close: Feb 23, 2026
EGX:POUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 29.12 | 31.33 | 29.12 | 31.33 | 31.33 | 7.59% | 1,430,161 |
| Feb 22, 2026 | 27.83 | 30.40 | 28.30 | 29.12 | 29.12 | 4.64% | 1,000,407 |
| Feb 19, 2026 | 31.01 | 31.49 | 27.80 | 27.83 | 27.83 | -10.25% | 790,488 |
| Feb 18, 2026 | 29.76 | 31.14 | 29.72 | 31.01 | 31.01 | 4.20% | 1,985,542 |
| Feb 17, 2026 | 29.70 | 30.05 | 29.39 | 29.76 | 29.76 | 0.20% | 415,669 |
| Feb 16, 2026 | 29.37 | 30.00 | 29.37 | 29.70 | 29.70 | 1.12% | 1,378,156 |
| Feb 15, 2026 | 30.43 | 30.69 | 29.14 | 29.37 | 29.37 | -3.48% | 1,538,268 |
| Feb 12, 2026 | 29.80 | 30.70 | 29.86 | 30.43 | 30.43 | 2.11% | 4,590,428 |
| Feb 11, 2026 | 27.30 | 30.05 | 27.32 | 29.80 | 29.80 | 9.16% | 5,493,345 |
| Feb 10, 2026 | 28.61 | 28.80 | 27.30 | 27.30 | 27.30 | -4.58% | 1,881,380 |
| Feb 9, 2026 | 29.00 | 30.30 | 28.61 | 28.61 | 28.61 | -1.34% | 1,678,708 |
| Feb 8, 2026 | 28.88 | 29.23 | 28.50 | 29.00 | 29.00 | 0.42% | 1,220,835 |
| Feb 5, 2026 | 28.00 | 31.24 | 28.22 | 28.88 | 28.88 | 3.14% | 5,323,111 |
| Feb 4, 2026 | 27.10 | 28.24 | 27.20 | 28.00 | 28.00 | 3.32% | 2,075,407 |
| Feb 3, 2026 | 26.20 | 27.25 | 26.20 | 27.10 | 27.10 | 3.44% | 1,243,110 |
| Feb 2, 2026 | 26.06 | 26.30 | 25.80 | 26.20 | 26.20 | 0.54% | 225,871 |
| Feb 1, 2026 | 26.03 | 26.36 | 25.88 | 26.06 | 26.06 | 0.12% | 247,679 |
| Jan 28, 2026 | 26.38 | 26.68 | 25.43 | 26.03 | 26.03 | -1.33% | 741,937 |
| Jan 27, 2026 | 26.04 | 26.94 | 26.25 | 26.38 | 26.38 | 1.31% | 851,253 |
| Jan 26, 2026 | 25.37 | 26.50 | 25.20 | 26.04 | 26.04 | 2.64% | 1,327,843 |
| Jan 25, 2026 | 25.69 | 25.80 | 25.36 | 25.37 | 25.37 | -1.25% | 430,678 |
| Jan 22, 2026 | 25.81 | 26.00 | 25.37 | 25.69 | 25.69 | -0.46% | 524,972 |
| Jan 21, 2026 | 26.00 | 26.14 | 25.72 | 25.81 | 25.81 | -0.73% | 262,205 |
| Jan 20, 2026 | 25.88 | 26.50 | 25.90 | 26.00 | 26.00 | 0.46% | 466,140 |
| Jan 19, 2026 | 25.20 | 26.00 | 25.20 | 25.88 | 25.88 | 2.70% | 1,191,163 |
| Jan 18, 2026 | 24.70 | 25.48 | 24.70 | 25.20 | 25.20 | 2.02% | 174,856 |
| Jan 15, 2026 | 24.99 | 25.50 | 24.26 | 24.70 | 24.70 | -1.16% | 353,604 |
| Jan 14, 2026 | 25.03 | 25.15 | 24.61 | 24.99 | 24.99 | -0.16% | 392,410 |
| Jan 13, 2026 | 25.71 | 25.92 | 24.80 | 25.03 | 25.03 | -2.64% | 382,220 |
| Jan 12, 2026 | 25.61 | 25.96 | 25.63 | 25.71 | 25.71 | 0.39% | 251,261 |
| Jan 11, 2026 | 25.70 | 26.09 | 25.60 | 25.61 | 25.61 | -0.35% | 191,715 |
| Jan 8, 2026 | 25.20 | 26.25 | 25.12 | 25.70 | 25.70 | 1.98% | 2,338,386 |
| Jan 6, 2026 | 24.60 | 25.42 | 24.65 | 25.20 | 25.20 | 2.44% | 903,934 |
| Jan 5, 2026 | 25.65 | 26.00 | 24.41 | 24.60 | 24.60 | -4.09% | 889,038 |
| Jan 4, 2026 | 25.75 | 26.39 | 25.57 | 25.65 | 25.65 | -0.39% | 348,294 |
| Dec 31, 2025 | 25.78 | 26.02 | 25.54 | 25.75 | 25.75 | -0.12% | 679,267 |
| Dec 30, 2025 | 26.16 | 26.40 | 25.75 | 25.78 | 25.78 | -1.45% | 486,735 |
| Dec 29, 2025 | 26.39 | 26.69 | 25.95 | 26.16 | 26.16 | -0.87% | 638,868 |
| Dec 28, 2025 | 26.56 | 26.80 | 26.25 | 26.39 | 26.39 | -0.64% | 1,317,081 |
| Dec 25, 2025 | 26.94 | 27.28 | 26.45 | 26.56 | 26.56 | -1.41% | 1,490,516 |
| Dec 24, 2025 | 27.48 | 28.20 | 26.85 | 26.94 | 26.94 | -1.97% | 1,121,805 |
| Dec 23, 2025 | 26.80 | 27.50 | 26.81 | 27.48 | 27.48 | 2.54% | 1,620,775 |
| Dec 22, 2025 | 26.24 | 27.79 | 26.02 | 26.80 | 26.80 | 2.13% | 2,563,303 |
| Dec 21, 2025 | 25.80 | 26.34 | 25.76 | 26.24 | 26.24 | 1.71% | 544,819 |
| Dec 18, 2025 | 26.10 | 26.30 | 25.80 | 25.80 | 25.80 | -1.15% | 534,466 |
| Dec 17, 2025 | 26.40 | 26.57 | 25.81 | 26.10 | 26.10 | -1.14% | 1,292,950 |
| Dec 16, 2025 | 25.95 | 26.49 | 26.11 | 26.40 | 26.40 | 1.73% | 1,311,702 |
| Dec 15, 2025 | 25.50 | 26.08 | 25.50 | 25.95 | 25.95 | 1.76% | 3,151,140 |
| Dec 14, 2025 | 24.90 | 25.76 | 25.00 | 25.50 | 25.50 | 2.41% | 1,182,399 |
| Dec 11, 2025 | 25.01 | 25.35 | 24.82 | 24.90 | 24.90 | -0.44% | 1,108,653 |