Skip to main content
Ismailia / Misr Poultry Company S.A.E (EGX:ISMA)
Egypt flag Egypt · Delayed Price · Currency is EGP
18.47
+1.17 (6.76%)
At close: Apr 28, 2026

EGX:ISMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.0717.4016.8517.3017.301.35%1,334,038
Apr 26, 202616.4017.3216.5117.0717.074.09%3,104,168
Apr 23, 202615.3816.4015.5116.4016.406.63%5,320,227
Apr 22, 202614.8915.8814.8515.3815.383.29%3,326,286
Apr 21, 202614.6915.1514.5514.8914.891.36%1,176,371
Apr 20, 202614.8014.8914.5214.6914.69-0.74%389,403
Apr 19, 202615.0015.2814.7014.8014.80-1.33%879,168
Apr 16, 202614.5015.3914.5215.0015.003.45%2,250,511
Apr 15, 202614.1714.7114.0014.5014.502.33%1,841,661
Apr 14, 202614.1114.2213.9314.1714.170.43%606,015
Apr 9, 202614.2014.3714.0014.1114.11-0.63%557,252
Apr 8, 202614.0714.4814.1114.2014.200.92%2,088,886
Apr 7, 202613.7214.2513.7014.0714.072.55%2,172,312
Apr 6, 202613.4513.7513.4213.7213.722.01%450,811
Apr 5, 202613.2813.6513.3613.4513.451.28%464,377
Apr 2, 202612.9313.5012.8413.2813.282.71%800,550
Apr 1, 202612.8113.1112.8512.9312.930.94%271,120
Mar 31, 202612.8513.0012.7212.8112.81-0.31%275,678
Mar 30, 202613.0213.2212.7512.8512.85-1.31%437,913
Mar 29, 202613.3013.5913.0013.0213.02-2.11%414,351
Mar 26, 202613.7113.9713.2213.3013.30-2.99%940,803
Mar 25, 202613.2914.1013.3113.7113.713.16%2,237,821
Mar 24, 202612.9613.5113.0013.2913.292.55%975,374
Mar 18, 202612.9313.0912.8712.9612.960.23%144,096
Mar 17, 202612.7913.1012.6812.9312.931.09%313,682
Mar 16, 202613.1213.3712.7512.7912.79-2.52%422,358
Mar 15, 202613.4913.5813.0813.1213.12-2.74%210,187
Mar 12, 202613.6513.8313.4713.4913.49-1.17%202,274
Mar 11, 202613.7113.9513.5513.6513.65-0.44%317,710
Mar 10, 202613.6414.0013.6513.7113.710.51%538,230
Mar 9, 202613.6613.7413.4113.6413.64-0.15%383,050
Mar 8, 202613.1013.8013.0013.6613.664.27%826,225
Mar 5, 202613.0713.2913.0213.1013.100.23%323,725
Mar 4, 202612.7413.2412.6813.0713.072.59%571,489
Mar 3, 202612.8312.9712.6512.7412.74-0.70%314,671
Mar 2, 202613.0513.1912.8012.8312.83-1.69%388,713
Mar 1, 202613.7713.2012.2213.0513.05-5.23%709,227
Feb 26, 202613.5014.1813.4113.7713.772.00%553,160
Feb 25, 202614.1014.2813.5013.5013.50-4.26%633,696
Feb 24, 202614.5414.7014.1014.1014.10-3.03%561,770
Feb 23, 202613.9514.7014.0014.5414.544.23%517,643
Feb 22, 202614.8514.9013.8013.9513.95-6.06%1,548,135
Feb 19, 202615.5015.4714.5114.8514.85-4.19%1,023,201
Feb 18, 202614.4015.5014.3615.5015.507.64%2,337,230
Feb 17, 202614.7014.9514.0314.4014.40-2.04%1,535,998
Feb 16, 202615.6915.8914.7014.7014.70-6.31%2,372,080
Feb 15, 202614.9916.4514.5015.6915.694.67%6,275,756
Feb 12, 202613.6315.0013.5514.9914.999.98%2,412,591
Feb 11, 202613.6114.0713.5513.6313.630.15%902,559
Feb 10, 202613.8114.0013.6113.6113.61-1.45%511,034
Feb 9, 202614.0014.3013.7413.8113.81-1.36%1,409,856
Feb 8, 202613.8014.3313.9014.0014.001.45%2,042,454
Feb 5, 202613.4314.1613.4013.8013.802.76%4,979,720
Feb 4, 202613.3313.7413.1213.4313.430.75%2,490,951
Feb 3, 202612.6013.3312.6313.3313.335.79%1,914,501
Feb 2, 202612.5012.6512.2912.6012.600.80%197,624
Feb 1, 202612.0512.5012.1012.5012.503.73%282,380
Jan 28, 202612.4512.4912.0512.0512.05-3.21%305,080
Jan 27, 202612.4512.7012.4212.4512.45-353,996
Jan 26, 202612.6612.8112.4512.4512.45-1.66%560,542
Jan 25, 202612.6012.9412.4912.6612.660.48%649,332
Jan 22, 202612.6012.7712.5812.6012.60-327,606
Jan 21, 202612.6512.7012.5612.6012.60-0.40%133,093
Jan 20, 202612.7612.8812.6412.6512.65-0.86%197,391
Jan 19, 202612.4012.8412.4512.7612.762.90%355,757
Jan 18, 202612.2212.4512.2612.4012.401.47%205,636
Jan 15, 202612.5312.6712.0612.2212.22-2.47%266,978
Jan 14, 202612.8012.9712.2512.5312.53-2.11%296,343
Jan 13, 202613.1213.2312.7612.8012.80-2.44%430,867
Jan 12, 202613.2713.4413.0313.1213.12-1.13%454,875
Jan 11, 202613.4013.6013.0613.2713.27-0.97%294,968
Jan 8, 202613.6313.9513.3513.4013.40-1.69%659,046
Jan 6, 202613.4013.7913.4513.6313.631.72%339,613
Jan 5, 202613.7913.9013.0313.4013.40-2.83%475,101
Jan 4, 202613.8014.1013.7513.7913.79-0.07%648,265
Dec 31, 202513.9114.0013.7013.8013.80-0.79%497,637
Dec 30, 202513.9114.2313.9013.9113.91-464,626
Dec 29, 202513.8114.2713.8113.9113.910.72%1,041,749
Dec 28, 202513.8613.9513.8013.8113.81-0.36%418,911
Dec 25, 202513.9214.0513.8313.8613.86-0.43%711,077
Dec 24, 202514.0414.1813.9113.9213.92-0.85%1,001,280
Dec 23, 202513.8714.6813.9814.0414.041.23%5,746,683
Dec 22, 202513.9014.2513.7413.8713.87-0.22%2,195,339
Dec 21, 202513.6914.1913.6313.9013.901.53%1,808,714
Dec 18, 202513.8114.0413.6613.6913.69-0.87%1,457,684
Dec 17, 202514.5614.7713.8013.8113.81-5.15%4,851,237
Dec 16, 202513.3514.6413.3014.5614.569.06%7,332,648
Dec 15, 202513.3813.5913.2713.3513.35-0.22%603,280
Dec 14, 202513.3413.6613.2713.3813.380.30%859,069
Dec 11, 202513.4013.7713.2813.3413.34-0.45%2,424,268
Dec 10, 202513.1613.4013.1113.4013.401.82%533,601
Dec 9, 202513.3613.5413.1013.1613.16-1.50%1,055,868
Dec 8, 202513.2113.5513.1613.3613.361.14%1,547,141
Dec 7, 202513.0813.2313.0013.2113.210.99%656,696
Dec 4, 202513.0013.1212.9013.0813.080.62%546,918
Dec 3, 202512.7713.1812.7513.0013.001.80%792,587
Dec 2, 202512.7312.8512.6112.7712.770.31%557,483
Dec 1, 202512.7113.1012.7012.7312.730.16%700,112
Nov 30, 202512.5512.9912.5712.7112.711.27%375,635
Nov 27, 202512.6712.7712.4512.5512.55-0.95%535,737