Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt · Delayed Price · Currency is EGP 24.62
-1.18 (-4.57%)
At close: Dec 2, 2025
EGX:POUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 25.80 | 26.00 | 24.55 | 24.62 | 24.62 | -4.57% | 2,097,922 |
| Dec 1, 2025 | 27.37 | 28.35 | 25.68 | 25.80 | 25.80 | -5.74% | 7,951,189 |
| Nov 30, 2025 | 27.38 | 27.50 | 27.20 | 27.37 | 27.37 | -0.04% | 3,343,343 |
| Nov 27, 2025 | 27.42 | 27.40 | 27.10 | 27.38 | 27.38 | -0.15% | 879,476 |
| Nov 26, 2025 | 27.99 | 27.98 | 27.16 | 27.42 | 27.42 | -2.04% | 2,757,103 |
| Nov 25, 2025 | 27.30 | 28.19 | 27.02 | 27.99 | 27.99 | 2.53% | 1,790,385 |
| Nov 24, 2025 | 27.98 | 28.11 | 27.14 | 27.30 | 27.30 | -2.43% | 2,073,920 |
| Nov 23, 2025 | 25.23 | 28.65 | 25.20 | 27.98 | 27.98 | 10.90% | 3,722,713 |
| Nov 20, 2025 | 25.33 | 25.69 | 25.19 | 25.23 | 25.23 | -0.39% | 489,875 |
| Nov 19, 2025 | 25.00 | 25.46 | 24.75 | 25.33 | 25.33 | 1.32% | 875,978 |
| Nov 18, 2025 | 25.40 | 25.69 | 25.00 | 25.00 | 25.00 | -1.57% | 444,902 |
| Nov 17, 2025 | 25.65 | 25.74 | 25.30 | 25.40 | 25.40 | -0.97% | 992,563 |
| Nov 16, 2025 | 25.70 | 25.94 | 25.45 | 25.65 | 25.65 | -0.19% | 1,055,345 |
| Nov 13, 2025 | 25.20 | 25.75 | 24.81 | 25.70 | 25.70 | 1.98% | 1,961,772 |
| Nov 12, 2025 | 24.98 | 25.20 | 24.85 | 25.20 | 25.20 | 0.88% | 1,234,323 |
| Nov 11, 2025 | 25.83 | 26.19 | 24.73 | 24.98 | 24.98 | -3.29% | 2,756,676 |
| Nov 10, 2025 | 26.63 | 26.89 | 25.80 | 25.83 | 25.83 | -3.00% | 1,453,253 |
| Nov 9, 2025 | 27.01 | 27.20 | 26.58 | 26.63 | 26.63 | -1.41% | 577,505 |
| Nov 6, 2025 | 26.57 | 27.49 | 26.01 | 27.01 | 27.01 | 1.66% | 1,203,083 |
| Nov 5, 2025 | 26.83 | 27.10 | 25.90 | 26.57 | 26.57 | -0.97% | 706,224 |
| Nov 4, 2025 | 26.80 | 27.24 | 26.50 | 26.83 | 26.83 | 0.11% | 654,276 |
| Nov 3, 2025 | 26.01 | 26.80 | 26.06 | 26.80 | 26.80 | 3.04% | 1,677,091 |
| Nov 2, 2025 | 26.60 | 26.97 | 26.01 | 26.01 | 26.01 | -2.22% | 818,196 |
| Oct 30, 2025 | 26.80 | 27.10 | 26.50 | 26.60 | 26.60 | -0.75% | 2,875,228 |
| Oct 29, 2025 | 26.72 | 26.98 | 25.51 | 26.80 | 26.80 | 0.30% | 846,562 |
| Oct 28, 2025 | 26.71 | 27.00 | 26.51 | 26.72 | 26.72 | 0.04% | 1,174,078 |
| Oct 27, 2025 | 27.00 | 27.47 | 26.25 | 26.71 | 26.71 | -1.07% | 942,538 |
| Oct 26, 2025 | 26.69 | 27.80 | 26.62 | 27.00 | 27.00 | 1.16% | 1,805,302 |
| Oct 23, 2025 | 26.40 | 26.89 | 26.10 | 26.69 | 26.69 | 1.10% | 621,534 |
| Oct 22, 2025 | 26.21 | 26.47 | 26.09 | 26.40 | 26.40 | 0.72% | 626,188 |
| Oct 21, 2025 | 26.36 | 26.40 | 25.78 | 26.21 | 26.21 | -0.57% | 501,061 |
| Oct 20, 2025 | 26.19 | 26.50 | 25.90 | 26.36 | 26.36 | 0.65% | 1,698,596 |
| Oct 19, 2025 | 25.51 | 26.25 | 25.25 | 26.19 | 26.19 | 2.67% | 2,312,754 |
| Oct 16, 2025 | 25.21 | 25.80 | 24.90 | 25.51 | 25.51 | 1.19% | 2,109,477 |
| Oct 15, 2025 | 23.99 | 25.30 | 23.99 | 25.21 | 25.21 | 5.09% | 2,003,762 |
| Oct 14, 2025 | 23.99 | 24.30 | 23.80 | 23.99 | 23.99 | - | 1,111,425 |
| Oct 13, 2025 | 23.00 | 24.30 | 23.00 | 23.99 | 23.99 | 4.30% | 2,914,525 |
| Oct 12, 2025 | 23.26 | 23.30 | 22.95 | 23.00 | 23.00 | -1.12% | 2,864,750 |
| Oct 8, 2025 | 23.37 | 23.68 | 22.95 | 23.26 | 23.26 | -0.47% | 913,802 |
| Oct 7, 2025 | 23.00 | 23.80 | 22.91 | 23.37 | 23.37 | 1.61% | 2,480,946 |
| Oct 6, 2025 | 22.51 | 23.39 | 22.23 | 23.00 | 23.00 | 2.18% | 3,610,415 |
| Oct 5, 2025 | 21.00 | 22.90 | 21.11 | 22.51 | 22.51 | 7.19% | 3,255,644 |
| Oct 2, 2025 | 21.00 | 21.05 | 20.60 | 21.00 | 21.00 | - | 2,662,436 |
| Oct 1, 2025 | 21.58 | 21.82 | 20.77 | 21.00 | 21.00 | -2.69% | 2,963,248 |
| Sep 30, 2025 | 21.92 | 22.00 | 21.53 | 21.58 | 21.58 | -1.55% | 3,533,407 |
| Sep 29, 2025 | 21.89 | 21.99 | 21.49 | 21.92 | 21.92 | 0.14% | 2,689,355 |
| Sep 28, 2025 | 20.30 | 22.05 | 20.42 | 21.89 | 21.89 | 7.83% | 6,929,443 |
| Sep 25, 2025 | 19.97 | 20.52 | 20.00 | 20.30 | 20.30 | 1.65% | 1,487,049 |
| Sep 24, 2025 | 19.94 | 20.12 | 19.81 | 19.97 | 19.97 | 0.15% | 325,865 |
| Sep 23, 2025 | 19.77 | 20.35 | 19.78 | 19.94 | 19.94 | 0.86% | 569,928 |