Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt · Delayed Price · Currency is EGP 19.22
+0.12 (0.63%)
At close: Sep 10, 2025
EGX:POUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.10 | 19.44 | 18.94 | 19.22 | 19.22 | 0.63% | 937,353 |
| Sep 9, 2025 | 18.86 | 19.15 | 18.88 | 19.10 | 19.10 | 1.27% | 1,930,478 |
| Sep 8, 2025 | 18.66 | 19.14 | 18.57 | 18.86 | 18.86 | 1.07% | 1,154,982 |
| Sep 7, 2025 | 18.85 | 19.09 | 18.51 | 18.66 | 18.66 | -1.01% | 645,028 |
| Sep 3, 2025 | 18.99 | 19.16 | 18.72 | 18.85 | 18.85 | -0.74% | 338,960 |
| Sep 2, 2025 | 18.91 | 19.27 | 18.70 | 18.99 | 18.99 | 0.42% | 1,069,481 |
| Sep 1, 2025 | 19.07 | 19.32 | 18.90 | 18.91 | 18.91 | -0.84% | 957,796 |
| Aug 31, 2025 | 19.33 | 19.57 | 18.95 | 19.07 | 19.07 | -1.35% | 655,169 |
| Aug 28, 2025 | 19.40 | 19.69 | 19.27 | 19.33 | 19.33 | -0.36% | 595,317 |
| Aug 27, 2025 | 19.12 | 19.40 | 18.92 | 19.40 | 19.40 | 1.46% | 688,436 |
| Aug 26, 2025 | 19.76 | 19.86 | 19.00 | 19.12 | 19.12 | -3.24% | 2,065,274 |
| Aug 25, 2025 | 19.70 | 19.90 | 19.60 | 19.76 | 19.76 | 0.30% | 1,211,680 |
| Aug 24, 2025 | 20.18 | 20.30 | 19.67 | 19.70 | 19.70 | -2.38% | 2,969,265 |
| Aug 21, 2025 | 20.16 | 20.32 | 19.95 | 20.18 | 20.18 | 0.10% | 1,647,693 |
| Aug 20, 2025 | 20.02 | 20.44 | 19.82 | 20.16 | 20.16 | 0.70% | 1,571,509 |
| Aug 19, 2025 | 19.25 | 20.31 | 19.30 | 20.02 | 20.02 | 4.00% | 4,307,149 |
| Aug 18, 2025 | 19.01 | 19.48 | 19.11 | 19.25 | 19.25 | 1.26% | 1,748,545 |
| Aug 17, 2025 | 19.30 | 19.55 | 18.78 | 19.01 | 19.01 | -1.50% | 1,496,080 |
| Aug 14, 2025 | 19.11 | 19.40 | 19.05 | 19.30 | 19.30 | 0.99% | 938,722 |
| Aug 13, 2025 | 19.67 | 19.75 | 19.10 | 19.11 | 19.11 | -2.85% | 2,273,828 |
| Aug 12, 2025 | 20.41 | 20.41 | 19.54 | 19.67 | 19.67 | -3.63% | 2,529,782 |
| Aug 11, 2025 | 20.32 | 20.90 | 20.25 | 20.41 | 20.41 | 0.44% | 4,017,120 |
| Aug 10, 2025 | 20.07 | 20.64 | 20.15 | 20.32 | 20.32 | 1.25% | 2,834,938 |
| Aug 7, 2025 | 19.60 | 20.23 | 19.57 | 20.07 | 20.07 | 2.40% | 2,971,000 |
| Aug 6, 2025 | 19.35 | 19.90 | 19.31 | 19.60 | 19.60 | 1.29% | 2,370,459 |
| Aug 5, 2025 | 19.01 | 19.74 | 18.88 | 19.35 | 19.35 | 1.79% | 5,106,254 |
| Aug 4, 2025 | 18.48 | 19.14 | 18.53 | 19.01 | 19.01 | 2.87% | 3,619,171 |
| Aug 3, 2025 | 17.80 | 18.70 | 17.61 | 18.48 | 18.48 | 3.82% | 3,403,064 |
| Jul 31, 2025 | 17.31 | 17.90 | 17.11 | 17.80 | 17.80 | 2.83% | 772,902 |
| Jul 30, 2025 | 17.63 | 17.76 | 17.22 | 17.31 | 17.31 | -1.82% | 1,155,158 |
| Jul 29, 2025 | 17.70 | 17.84 | 17.53 | 17.63 | 17.63 | -0.40% | 726,668 |
| Jul 28, 2025 | 18.15 | 18.35 | 17.70 | 17.70 | 17.70 | -2.48% | 4,812,621 |
| Jul 27, 2025 | 17.66 | 18.32 | 17.67 | 18.15 | 18.15 | 2.77% | 2,371,132 |
| Jul 23, 2025 | 17.92 | 18.10 | 17.48 | 17.66 | 17.66 | -1.45% | 2,522,454 |
| Jul 22, 2025 | 18.46 | 18.55 | 17.88 | 17.92 | 17.92 | -2.93% | 2,074,686 |
| Jul 21, 2025 | 18.85 | 18.98 | 18.44 | 18.46 | 18.46 | -2.07% | 1,616,373 |
| Jul 20, 2025 | 18.90 | 19.17 | 18.85 | 18.85 | 18.85 | -0.26% | 1,915,959 |
| Jul 17, 2025 | 18.92 | 19.27 | 18.83 | 18.90 | 18.90 | -0.11% | 1,910,299 |
| Jul 16, 2025 | 18.75 | 19.45 | 18.78 | 18.92 | 18.92 | 0.91% | 2,783,145 |
| Jul 15, 2025 | 18.72 | 18.91 | 18.50 | 18.75 | 18.75 | 0.16% | 8,817,011 |
| Jul 14, 2025 | 18.65 | 18.92 | 18.60 | 18.72 | 18.72 | 0.38% | 2,885,161 |
| Jul 13, 2025 | 18.95 | 19.00 | 18.50 | 18.65 | 18.65 | -1.58% | 1,738,684 |
| Jul 10, 2025 | 18.98 | 19.20 | 18.84 | 18.95 | 18.95 | -0.16% | 2,524,208 |
| Jul 9, 2025 | 19.16 | 19.40 | 18.92 | 18.98 | 18.98 | -0.94% | 1,742,434 |
| Jul 7, 2025 | 19.51 | 19.71 | 19.12 | 19.16 | 19.16 | -1.79% | 2,050,151 |
| Jul 6, 2025 | 19.93 | 20.09 | 19.33 | 19.51 | 19.51 | -2.11% | 1,792,067 |
| Jul 2, 2025 | 20.04 | 20.17 | 19.75 | 19.93 | 19.93 | -0.55% | 1,626,428 |
| Jul 1, 2025 | 21.01 | 21.35 | 20.04 | 20.04 | 20.04 | -4.62% | 2,173,743 |
| Jun 30, 2025 | 20.02 | 21.38 | 19.60 | 21.01 | 21.01 | 4.95% | 13,187,070 |
| Jun 29, 2025 | 19.98 | 20.75 | 19.99 | 20.02 | 20.02 | 0.20% | 2,971,052 |