Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt
· Delayed Price · Currency is EGP 13.10
+0.03 (0.23%)
At close: Mar 5, 2026
EGX:ISMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.07 | 13.29 | 13.02 | 13.10 | 13.10 | 0.23% | 323,725 |
| Mar 4, 2026 | 12.74 | 13.24 | 12.68 | 13.07 | 13.07 | 2.59% | 571,489 |
| Mar 3, 2026 | 12.83 | 12.97 | 12.65 | 12.74 | 12.74 | -0.70% | 314,671 |
| Mar 2, 2026 | 13.05 | 13.19 | 12.80 | 12.83 | 12.83 | -1.69% | 388,713 |
| Mar 1, 2026 | 13.77 | 13.20 | 12.22 | 13.05 | 13.05 | -5.23% | 709,227 |
| Feb 26, 2026 | 13.50 | 14.18 | 13.41 | 13.77 | 13.77 | 2.00% | 553,160 |
| Feb 25, 2026 | 14.10 | 14.28 | 13.50 | 13.50 | 13.50 | -4.26% | 633,696 |
| Feb 24, 2026 | 14.54 | 14.70 | 14.10 | 14.10 | 14.10 | -3.03% | 561,770 |
| Feb 23, 2026 | 13.95 | 14.70 | 14.00 | 14.54 | 14.54 | 4.23% | 517,643 |
| Feb 22, 2026 | 14.85 | 14.90 | 13.80 | 13.95 | 13.95 | -6.06% | 1,548,135 |
| Feb 19, 2026 | 15.50 | 15.47 | 14.51 | 14.85 | 14.85 | -4.19% | 1,023,201 |
| Feb 18, 2026 | 14.40 | 15.50 | 14.36 | 15.50 | 15.50 | 7.64% | 2,337,230 |
| Feb 17, 2026 | 14.70 | 14.95 | 14.03 | 14.40 | 14.40 | -2.04% | 1,535,998 |
| Feb 16, 2026 | 15.69 | 15.89 | 14.70 | 14.70 | 14.70 | -6.31% | 2,372,080 |
| Feb 15, 2026 | 14.99 | 16.45 | 14.50 | 15.69 | 15.69 | 4.67% | 6,275,756 |
| Feb 12, 2026 | 13.63 | 15.00 | 13.55 | 14.99 | 14.99 | 9.98% | 2,412,591 |
| Feb 11, 2026 | 13.61 | 14.07 | 13.55 | 13.63 | 13.63 | 0.15% | 902,559 |
| Feb 10, 2026 | 13.81 | 14.00 | 13.61 | 13.61 | 13.61 | -1.45% | 511,034 |
| Feb 9, 2026 | 14.00 | 14.30 | 13.74 | 13.81 | 13.81 | -1.36% | 1,409,856 |
| Feb 8, 2026 | 13.80 | 14.33 | 13.90 | 14.00 | 14.00 | 1.45% | 2,042,454 |
| Feb 5, 2026 | 13.43 | 14.16 | 13.40 | 13.80 | 13.80 | 2.76% | 4,979,720 |
| Feb 4, 2026 | 13.33 | 13.74 | 13.12 | 13.43 | 13.43 | 0.75% | 2,490,951 |
| Feb 3, 2026 | 12.60 | 13.33 | 12.63 | 13.33 | 13.33 | 5.79% | 1,914,501 |
| Feb 2, 2026 | 12.50 | 12.65 | 12.29 | 12.60 | 12.60 | 0.80% | 197,624 |
| Feb 1, 2026 | 12.05 | 12.50 | 12.10 | 12.50 | 12.50 | 3.73% | 282,380 |
| Jan 28, 2026 | 12.45 | 12.49 | 12.05 | 12.05 | 12.05 | -3.21% | 305,080 |
| Jan 27, 2026 | 12.45 | 12.70 | 12.42 | 12.45 | 12.45 | - | 353,996 |
| Jan 26, 2026 | 12.66 | 12.81 | 12.45 | 12.45 | 12.45 | -1.66% | 560,542 |
| Jan 25, 2026 | 12.60 | 12.94 | 12.49 | 12.66 | 12.66 | 0.48% | 649,332 |
| Jan 22, 2026 | 12.60 | 12.77 | 12.58 | 12.60 | 12.60 | - | 327,606 |
| Jan 21, 2026 | 12.65 | 12.70 | 12.56 | 12.60 | 12.60 | -0.40% | 133,093 |
| Jan 20, 2026 | 12.76 | 12.88 | 12.64 | 12.65 | 12.65 | -0.86% | 197,391 |
| Jan 19, 2026 | 12.40 | 12.84 | 12.45 | 12.76 | 12.76 | 2.90% | 355,757 |
| Jan 18, 2026 | 12.22 | 12.45 | 12.26 | 12.40 | 12.40 | 1.47% | 205,636 |
| Jan 15, 2026 | 12.53 | 12.67 | 12.06 | 12.22 | 12.22 | -2.47% | 266,978 |
| Jan 14, 2026 | 12.80 | 12.97 | 12.25 | 12.53 | 12.53 | -2.11% | 296,343 |
| Jan 13, 2026 | 13.12 | 13.23 | 12.76 | 12.80 | 12.80 | -2.44% | 430,867 |
| Jan 12, 2026 | 13.27 | 13.44 | 13.03 | 13.12 | 13.12 | -1.13% | 454,875 |
| Jan 11, 2026 | 13.40 | 13.60 | 13.06 | 13.27 | 13.27 | -0.97% | 294,968 |
| Jan 8, 2026 | 13.63 | 13.95 | 13.35 | 13.40 | 13.40 | -1.69% | 659,046 |
| Jan 6, 2026 | 13.40 | 13.79 | 13.45 | 13.63 | 13.63 | 1.72% | 339,613 |
| Jan 5, 2026 | 13.79 | 13.90 | 13.03 | 13.40 | 13.40 | -2.83% | 475,101 |
| Jan 4, 2026 | 13.80 | 14.10 | 13.75 | 13.79 | 13.79 | -0.07% | 648,265 |
| Dec 31, 2025 | 13.91 | 14.00 | 13.70 | 13.80 | 13.80 | -0.79% | 497,637 |
| Dec 30, 2025 | 13.91 | 14.23 | 13.90 | 13.91 | 13.91 | - | 464,626 |
| Dec 29, 2025 | 13.81 | 14.27 | 13.81 | 13.91 | 13.91 | 0.72% | 1,041,749 |
| Dec 28, 2025 | 13.86 | 13.95 | 13.80 | 13.81 | 13.81 | -0.36% | 418,911 |
| Dec 25, 2025 | 13.92 | 14.05 | 13.83 | 13.86 | 13.86 | -0.43% | 711,077 |
| Dec 24, 2025 | 14.04 | 14.18 | 13.91 | 13.92 | 13.92 | -0.85% | 1,001,280 |
| Dec 23, 2025 | 13.87 | 14.68 | 13.98 | 14.04 | 14.04 | 1.23% | 5,746,683 |
| Dec 22, 2025 | 13.90 | 14.25 | 13.74 | 13.87 | 13.87 | -0.22% | 2,195,339 |
| Dec 21, 2025 | 13.69 | 14.19 | 13.63 | 13.90 | 13.90 | 1.53% | 1,808,714 |
| Dec 18, 2025 | 13.81 | 14.04 | 13.66 | 13.69 | 13.69 | -0.87% | 1,457,684 |
| Dec 17, 2025 | 14.56 | 14.77 | 13.80 | 13.81 | 13.81 | -5.15% | 4,851,237 |
| Dec 16, 2025 | 13.35 | 14.64 | 13.30 | 14.56 | 14.56 | 9.06% | 7,332,648 |
| Dec 15, 2025 | 13.38 | 13.59 | 13.27 | 13.35 | 13.35 | -0.22% | 603,280 |
| Dec 14, 2025 | 13.34 | 13.66 | 13.27 | 13.38 | 13.38 | 0.30% | 859,069 |
| Dec 11, 2025 | 13.40 | 13.77 | 13.28 | 13.34 | 13.34 | -0.45% | 2,424,268 |
| Dec 10, 2025 | 13.16 | 13.40 | 13.11 | 13.40 | 13.40 | 1.82% | 533,601 |
| Dec 9, 2025 | 13.36 | 13.54 | 13.10 | 13.16 | 13.16 | -1.50% | 1,055,868 |
| Dec 8, 2025 | 13.21 | 13.55 | 13.16 | 13.36 | 13.36 | 1.14% | 1,547,141 |
| Dec 7, 2025 | 13.08 | 13.23 | 13.00 | 13.21 | 13.21 | 0.99% | 656,696 |
| Dec 4, 2025 | 13.00 | 13.12 | 12.90 | 13.08 | 13.08 | 0.62% | 546,918 |
| Dec 3, 2025 | 12.77 | 13.18 | 12.75 | 13.00 | 13.00 | 1.80% | 792,587 |
| Dec 2, 2025 | 12.73 | 12.85 | 12.61 | 12.77 | 12.77 | 0.31% | 557,483 |
| Dec 1, 2025 | 12.71 | 13.10 | 12.70 | 12.73 | 12.73 | 0.16% | 700,112 |
| Nov 30, 2025 | 12.55 | 12.99 | 12.57 | 12.71 | 12.71 | 1.27% | 375,635 |
| Nov 27, 2025 | 12.67 | 12.77 | 12.45 | 12.55 | 12.55 | -0.95% | 535,737 |
| Nov 26, 2025 | 12.72 | 12.96 | 12.66 | 12.67 | 12.67 | -0.39% | 841,244 |
| Nov 25, 2025 | 13.16 | 13.26 | 12.71 | 12.72 | 12.72 | -3.34% | 1,352,029 |
| Nov 24, 2025 | 13.60 | 13.80 | 13.15 | 13.16 | 13.16 | -3.24% | 3,577,345 |
| Nov 23, 2025 | 12.73 | 13.69 | 12.76 | 13.60 | 13.60 | 6.83% | 4,970,425 |
| Nov 20, 2025 | 12.72 | 13.12 | 12.72 | 12.73 | 12.73 | 0.08% | 692,956 |
| Nov 19, 2025 | 12.69 | 12.78 | 12.61 | 12.72 | 12.72 | 0.24% | 202,680 |
| Nov 18, 2025 | 12.76 | 12.90 | 12.66 | 12.69 | 12.69 | -0.55% | 369,146 |
| Nov 17, 2025 | 12.70 | 12.79 | 12.60 | 12.76 | 12.76 | 0.47% | 341,338 |
| Nov 16, 2025 | 12.81 | 12.90 | 12.67 | 12.70 | 12.70 | -0.86% | 332,434 |
| Nov 13, 2025 | 12.95 | 13.00 | 12.57 | 12.81 | 12.81 | -1.08% | 634,395 |
| Nov 12, 2025 | 12.70 | 13.10 | 12.72 | 12.95 | 12.95 | 1.97% | 563,993 |
| Nov 11, 2025 | 12.84 | 12.94 | 12.69 | 12.70 | 12.70 | -1.09% | 382,361 |
| Nov 10, 2025 | 12.95 | 13.16 | 12.66 | 12.84 | 12.84 | -0.85% | 675,264 |
| Nov 9, 2025 | 13.03 | 13.30 | 12.90 | 12.95 | 12.95 | -0.61% | 576,969 |
| Nov 6, 2025 | 13.01 | 13.24 | 12.90 | 13.03 | 13.03 | 0.15% | 803,192 |
| Nov 5, 2025 | 13.33 | 13.53 | 13.00 | 13.01 | 13.01 | -2.40% | 958,102 |
| Nov 4, 2025 | 13.50 | 13.63 | 13.32 | 13.33 | 13.33 | -1.26% | 833,196 |
| Nov 3, 2025 | 13.46 | 13.63 | 13.35 | 13.50 | 13.50 | 0.30% | 794,751 |
| Nov 2, 2025 | 13.33 | 13.75 | 13.36 | 13.46 | 13.46 | 0.98% | 975,864 |
| Oct 30, 2025 | 13.27 | 13.50 | 13.25 | 13.33 | 13.33 | 0.45% | 749,455 |
| Oct 29, 2025 | 13.45 | 13.52 | 13.25 | 13.27 | 13.27 | -1.34% | 643,177 |
| Oct 28, 2025 | 13.60 | 13.70 | 13.33 | 13.45 | 13.45 | -1.10% | 1,055,118 |
| Oct 27, 2025 | 13.82 | 14.10 | 13.55 | 13.60 | 13.60 | -1.59% | 2,071,605 |
| Oct 26, 2025 | 13.75 | 14.42 | 13.65 | 13.82 | 13.82 | 0.51% | 4,386,103 |
| Oct 23, 2025 | 13.61 | 13.82 | 13.30 | 13.75 | 13.75 | 1.03% | 2,211,596 |
| Oct 22, 2025 | 13.98 | 14.37 | 13.51 | 13.61 | 13.61 | -2.65% | 4,165,770 |
| Oct 21, 2025 | 12.73 | 13.99 | 12.70 | 13.98 | 13.98 | 9.82% | 5,740,926 |
| Oct 20, 2025 | 12.78 | 13.05 | 12.72 | 12.73 | 12.73 | -0.39% | 1,244,251 |
| Oct 19, 2025 | 12.75 | 12.99 | 12.73 | 12.78 | 12.78 | 0.24% | 981,261 |
| Oct 16, 2025 | 12.68 | 12.92 | 12.62 | 12.75 | 12.75 | 0.55% | 930,471 |
| Oct 15, 2025 | 12.76 | 12.94 | 12.67 | 12.68 | 12.68 | -0.63% | 733,373 |
| Oct 14, 2025 | 13.00 | 13.15 | 12.75 | 12.76 | 12.76 | -1.85% | 1,337,071 |