Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt · Delayed Price · Currency is EGP 10.15
-0.05 (-0.49%)
At close: Nov 12, 2026
EGX:POUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.20 | 10.40 | 10.15 | 10.15 | 10.15 | -0.49% | 18,277,604 |
| Nov 11, 2026 | 10.29 | 10.40 | 10.14 | 10.20 | 10.20 | -0.87% | 14,446,436 |
| Nov 10, 2026 | 9.99 | 10.37 | 9.98 | 10.29 | 10.29 | 3.00% | 23,963,195 |
| Nov 9, 2026 | 10.00 | 10.06 | 9.96 | 9.99 | 9.99 | -0.10% | 12,149,692 |
| Nov 8, 2026 | 10.12 | 10.16 | 9.95 | 10.00 | 10.00 | -1.19% | 13,815,593 |
| Nov 5, 2026 | 10.10 | 10.29 | 10.05 | 10.12 | 10.12 | 0.20% | 13,933,305 |
| Nov 4, 2026 | 10.00 | 10.18 | 9.99 | 10.10 | 10.10 | 1.00% | 11,628,560 |
| Nov 3, 2026 | 9.90 | 10.06 | 9.76 | 10.00 | 10.00 | 1.01% | 7,534,295 |
| Nov 2, 2026 | 9.44 | 10.20 | 9.66 | 9.90 | 9.90 | 4.87% | 19,612,202 |
| Nov 1, 2026 | 9.55 | 9.62 | 9.31 | 9.44 | 9.44 | -1.15% | 3,232,606 |
| Oct 29, 2026 | 9.48 | 9.64 | 9.41 | 9.55 | 9.55 | 0.74% | 3,955,950 |
| Oct 28, 2026 | 9.43 | 9.60 | 9.30 | 9.48 | 9.48 | 0.53% | 3,942,299 |
| Oct 27, 2026 | 9.03 | 9.50 | 9.20 | 9.43 | 9.43 | 4.43% | 6,734,569 |
| Oct 26, 2026 | 9.45 | 9.40 | 8.81 | 9.03 | 9.03 | -4.44% | 6,952,245 |
| Oct 25, 2026 | 9.66 | 9.69 | 8.85 | 9.45 | 9.45 | -2.17% | 9,005,106 |
| Oct 22, 2026 | 9.81 | 9.86 | 9.57 | 9.66 | 9.66 | -1.53% | 6,449,744 |
| Oct 21, 2026 | 10.05 | 10.24 | 9.73 | 9.81 | 9.81 | -2.39% | 10,069,662 |
| Oct 20, 2026 | 10.30 | 10.38 | 9.96 | 10.05 | 10.05 | -2.43% | 16,458,233 |
| Oct 19, 2026 | 9.80 | 10.81 | 9.90 | 10.30 | 10.30 | 5.10% | 24,894,300 |
| Oct 18, 2026 | 9.94 | 10.00 | 9.75 | 9.80 | 9.80 | -1.41% | 1,949,781 |
| Oct 15, 2026 | 9.68 | 10.00 | 9.70 | 9.94 | 9.94 | 2.69% | 2,850,683 |
| Oct 14, 2026 | 9.52 | 9.89 | 9.52 | 9.68 | 9.68 | 1.68% | 1,796,661 |
| Oct 13, 2026 | 9.59 | 9.77 | 9.42 | 9.52 | 9.52 | -0.73% | 2,456,652 |
| Oct 12, 2026 | 9.70 | 9.90 | 9.51 | 9.59 | 9.59 | -1.13% | 2,086,207 |
| Oct 11, 2026 | 9.99 | 10.11 | 9.66 | 9.70 | 9.70 | -2.90% | 1,518,615 |
| Oct 7, 2026 | 10.02 | 10.03 | 9.82 | 9.99 | 9.99 | -0.30% | 1,615,949 |
| Oct 6, 2026 | 10.09 | 10.20 | 9.90 | 10.02 | 10.02 | -0.69% | 2,085,950 |
| Oct 5, 2026 | 10.19 | 10.29 | 10.05 | 10.09 | 10.09 | -0.98% | 2,521,108 |
| Oct 4, 2026 | 10.28 | 10.60 | 10.04 | 10.19 | 10.19 | -0.88% | 4,244,680 |
| Oct 1, 2026 | 9.90 | 10.32 | 9.95 | 10.28 | 10.28 | 3.84% | 4,228,304 |
| Sep 30, 2026 | 9.80 | 10.08 | 9.71 | 9.90 | 9.90 | 1.02% | 4,745,490 |
| Sep 29, 2026 | 9.71 | 10.44 | 9.71 | 9.80 | 9.80 | 0.93% | 4,324,412 |
| Sep 28, 2026 | 9.53 | 10.50 | 9.12 | 9.71 | 9.71 | 1.89% | 5,590,713 |
| Sep 27, 2026 | 10.36 | 12.43 | 9.40 | 9.53 | 9.53 | -75.05% | 15,368,162 |
| Sep 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 21, 2026 | 38.72 | 40.80 | 38.20 | 38.20 | 38.20 | -1.34% | 1,488,317 |
| Sep 20, 2026 | 38.98 | 39.44 | 38.70 | 38.72 | 38.72 | -0.67% | 399,434 |
| Sep 17, 2026 | 37.99 | 38.98 | 37.51 | 38.98 | 38.98 | 2.61% | 597,952 |
| Sep 16, 2026 | 37.99 | 38.47 | 37.99 | 37.99 | 37.99 | - | 286,485 |
| Sep 15, 2026 | 38.73 | 39.25 | 37.15 | 37.99 | 37.99 | -1.91% | 647,287 |
| Sep 14, 2026 | 39.80 | 40.04 | 38.55 | 38.73 | 38.73 | -2.69% | 435,217 |
| Sep 13, 2026 | 39.89 | 41.96 | 39.80 | 39.80 | 39.80 | -0.23% | 2,087,328 |
| Sep 10, 2026 | 39.06 | 40.99 | 39.00 | 39.89 | 39.89 | 2.12% | 1,974,609 |
| Sep 9, 2026 | 39.00 | 39.42 | 38.76 | 39.06 | 39.06 | 0.15% | 303,637 |
| Sep 8, 2026 | 39.49 | 39.88 | 38.55 | 39.00 | 39.00 | -1.24% | 308,053 |
| Sep 7, 2026 | 39.53 | 39.60 | 38.49 | 39.49 | 39.49 | -0.10% | 556,545 |
| Sep 6, 2026 | 40.27 | 40.69 | 39.40 | 39.53 | 39.53 | -1.84% | 452,323 |
| Sep 3, 2026 | 39.07 | 40.51 | 38.50 | 40.27 | 40.27 | 3.07% | 583,577 |