Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt
· Delayed Price · Currency is EGP 13.08
+0.08 (0.62%)
At close: Dec 4, 2025
EGX:ISMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 12.71 | 13.20 | 12.70 | 13.00 | 13.00 | 2.28% | 2,015,170 |
| Oct 12, 2025 | 12.84 | 13.10 | 12.54 | 12.71 | 12.71 | -1.01% | 1,846,530 |
| Oct 8, 2025 | 13.06 | 13.42 | 12.78 | 12.84 | 12.84 | -1.68% | 3,751,604 |
| Oct 7, 2025 | 12.65 | 13.66 | 12.91 | 13.06 | 13.06 | 3.24% | 8,980,529 |
| Oct 6, 2025 | 12.15 | 12.70 | 12.07 | 12.65 | 12.65 | 4.12% | 3,151,561 |
| Oct 5, 2025 | 11.71 | 12.31 | 11.74 | 12.15 | 12.15 | 3.76% | 1,956,705 |
| Oct 2, 2025 | 12.00 | 12.19 | 11.70 | 11.71 | 11.71 | -2.42% | 1,248,473 |
| Oct 1, 2025 | 12.30 | 12.40 | 11.91 | 12.00 | 12.00 | -2.44% | 1,509,056 |
| Sep 30, 2025 | 12.66 | 12.83 | 12.15 | 12.30 | 12.30 | -2.84% | 2,746,796 |
| Sep 29, 2025 | 12.41 | 12.91 | 12.36 | 12.66 | 12.66 | 2.01% | 5,635,776 |
| Sep 28, 2025 | 11.98 | 12.74 | 12.26 | 12.41 | 12.41 | 3.59% | 6,097,300 |
| Sep 25, 2025 | 11.51 | 12.11 | 11.52 | 11.98 | 11.98 | 4.08% | 2,576,525 |
| Sep 24, 2025 | 11.31 | 11.60 | 11.30 | 11.51 | 11.51 | 1.77% | 445,565 |
| Sep 23, 2025 | 11.45 | 11.69 | 11.30 | 11.31 | 11.31 | -1.22% | 748,508 |
| Sep 22, 2025 | 11.35 | 11.90 | 11.26 | 11.45 | 11.45 | 0.88% | 1,618,813 |
| Sep 21, 2025 | 11.44 | 11.70 | 11.32 | 11.35 | 11.35 | -0.79% | 595,018 |
| Sep 18, 2025 | 11.40 | 11.74 | 11.44 | 11.44 | 11.44 | 0.35% | 653,949 |
| Sep 17, 2025 | 11.39 | 11.58 | 11.20 | 11.40 | 11.40 | 0.09% | 562,210 |
| Sep 16, 2025 | 11.85 | 11.94 | 11.31 | 11.39 | 11.39 | -3.88% | 853,279 |
| Sep 15, 2025 | 12.05 | 12.28 | 11.83 | 11.85 | 11.85 | -1.66% | 724,171 |
| Sep 14, 2025 | 12.22 | 12.33 | 12.00 | 12.05 | 12.05 | -1.39% | 921,375 |
| Sep 11, 2025 | 12.25 | 12.69 | 12.15 | 12.22 | 12.22 | -0.24% | 2,631,512 |
| Sep 10, 2025 | 11.97 | 12.35 | 11.82 | 12.25 | 12.25 | 2.34% | 1,589,612 |
| Sep 9, 2025 | 12.04 | 12.37 | 11.93 | 11.97 | 11.97 | -0.58% | 1,797,226 |
| Sep 8, 2025 | 11.75 | 12.39 | 11.77 | 12.04 | 12.04 | 2.47% | 1,594,786 |
| Sep 7, 2025 | 12.04 | 12.24 | 11.61 | 11.75 | 11.75 | -2.41% | 936,587 |
| Sep 3, 2025 | 12.38 | 12.41 | 11.95 | 12.04 | 12.04 | -2.75% | 2,121,443 |
| Sep 2, 2025 | 12.52 | 13.20 | 12.25 | 12.38 | 12.38 | -1.12% | 4,701,756 |
| Sep 1, 2025 | 11.36 | 12.80 | 11.48 | 12.52 | 12.52 | 10.21% | 5,484,526 |
| Aug 31, 2025 | 12.24 | 12.49 | 11.11 | 11.36 | 11.36 | -7.19% | 3,249,561 |
| Aug 28, 2025 | 11.11 | 12.25 | 11.04 | 12.24 | 12.24 | 10.17% | 4,369,484 |
| Aug 27, 2025 | 11.35 | 11.47 | 11.10 | 11.11 | 11.11 | -2.11% | 1,075,395 |
| Aug 26, 2025 | 11.86 | 12.00 | 11.35 | 11.35 | 11.35 | -4.30% | 3,949,857 |
| Aug 25, 2025 | 12.31 | 12.60 | 11.50 | 11.86 | 11.86 | -3.66% | 2,345,479 |
| Aug 24, 2025 | 12.25 | 12.45 | 12.11 | 12.31 | 12.31 | 0.49% | 1,154,312 |
| Aug 21, 2025 | 12.35 | 12.47 | 12.15 | 12.25 | 12.25 | -0.81% | 920,262 |
| Aug 20, 2025 | 12.50 | 12.97 | 12.34 | 12.35 | 12.35 | -1.20% | 3,304,918 |
| Aug 19, 2025 | 11.92 | 12.65 | 12.01 | 12.50 | 12.50 | 4.87% | 2,965,046 |
| Aug 18, 2025 | 11.67 | 12.30 | 11.71 | 11.92 | 11.92 | 2.14% | 1,807,415 |
| Aug 17, 2025 | 11.74 | 11.90 | 11.63 | 11.67 | 11.67 | -0.60% | 598,385 |
| Aug 14, 2025 | 11.99 | 12.13 | 11.58 | 11.74 | 11.74 | -2.09% | 1,087,011 |
| Aug 13, 2025 | 12.40 | 12.55 | 11.85 | 11.99 | 11.99 | -3.31% | 1,939,221 |
| Aug 12, 2025 | 12.15 | 12.69 | 12.13 | 12.40 | 12.40 | 2.06% | 3,489,344 |
| Aug 11, 2025 | 12.70 | 12.80 | 12.10 | 12.15 | 12.15 | -4.33% | 2,171,416 |
| Aug 10, 2025 | 12.67 | 13.55 | 12.65 | 12.70 | 12.70 | 0.24% | 3,587,989 |
| Aug 7, 2025 | 12.42 | 13.45 | 12.53 | 12.67 | 12.67 | 2.01% | 6,091,476 |
| Aug 6, 2025 | 10.35 | 12.42 | 10.32 | 12.42 | 12.42 | 20.00% | 15,469,130 |
| Aug 5, 2025 | 10.35 | 10.54 | 10.35 | 10.35 | 10.35 | - | 802,748 |
| Aug 4, 2025 | 10.30 | 10.69 | 10.30 | 10.35 | 10.35 | 0.49% | 1,650,948 |
| Aug 3, 2025 | 10.20 | 10.35 | 10.00 | 10.30 | 10.30 | 0.98% | 327,967 |
| Jul 31, 2025 | 10.00 | 10.21 | 9.90 | 10.20 | 10.20 | 2.00% | 291,467 |
| Jul 30, 2025 | 10.14 | 10.27 | 9.99 | 10.00 | 10.00 | -1.38% | 205,390 |
| Jul 29, 2025 | 10.10 | 10.28 | 10.05 | 10.14 | 10.14 | 0.40% | 129,252 |
| Jul 28, 2025 | 10.27 | 10.36 | 10.07 | 10.10 | 10.10 | -1.66% | 130,736 |
| Jul 27, 2025 | 10.25 | 10.39 | 10.10 | 10.27 | 10.27 | 0.20% | 164,393 |
| Jul 23, 2025 | 10.35 | 10.35 | 10.18 | 10.25 | 10.25 | -0.97% | 252,796 |
| Jul 22, 2025 | 10.31 | 10.40 | 10.25 | 10.35 | 10.35 | 0.39% | 304,979 |
| Jul 21, 2025 | 10.48 | 10.59 | 10.28 | 10.31 | 10.31 | -1.62% | 366,757 |
| Jul 20, 2025 | 10.29 | 10.59 | 10.25 | 10.48 | 10.48 | 1.85% | 766,431 |
| Jul 17, 2025 | 10.28 | 10.41 | 10.21 | 10.29 | 10.29 | 0.10% | 446,315 |
| Jul 16, 2025 | 10.41 | 10.65 | 10.27 | 10.28 | 10.28 | -1.25% | 1,596,066 |
| Jul 15, 2025 | 10.22 | 10.48 | 10.20 | 10.41 | 10.41 | 1.86% | 929,838 |