Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt · Delayed Price · Currency is EGP 26.69
+0.29 (1.10%)
At close: Oct 23, 2025
EGX:POUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 19.93 | 20.18 | 19.77 | 19.77 | 19.77 | -0.80% | 397,093 |
| Sep 21, 2025 | 20.25 | 20.90 | 19.90 | 19.93 | 19.93 | -1.58% | 1,027,033 |
| Sep 18, 2025 | 20.00 | 20.30 | 19.54 | 20.25 | 20.25 | 1.25% | 1,030,477 |
| Sep 17, 2025 | 20.35 | 20.35 | 19.75 | 20.00 | 20.00 | -1.72% | 1,215,508 |
| Sep 16, 2025 | 20.57 | 20.80 | 19.81 | 20.35 | 20.35 | -1.07% | 3,307,199 |
| Sep 15, 2025 | 20.20 | 20.90 | 20.11 | 20.57 | 20.57 | 1.83% | 3,176,152 |
| Sep 14, 2025 | 19.50 | 20.30 | 19.51 | 20.20 | 20.20 | 3.59% | 2,060,157 |
| Sep 11, 2025 | 19.22 | 19.65 | 19.26 | 19.50 | 19.50 | 1.46% | 1,632,116 |
| 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 |