Skip to main content
Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt flag Egypt · Delayed Price · Currency is EGP
30.15
-1.35 (-4.29%)
At close: Mar 5, 2026

EGX:POUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202631.5031.5030.0030.1530.15-4.29%565,295
Mar 4, 202629.5031.9829.5331.5031.506.78%2,154,532
Mar 3, 202629.2029.5028.0129.5029.501.03%634,232
Mar 2, 202629.9030.9829.1729.2029.20-2.34%358,130
Mar 1, 202630.3130.1028.0029.9029.90-1.35%1,284,598
Feb 26, 202630.4732.5030.3130.3130.31-0.53%2,759,693
Feb 25, 202630.4031.0030.0030.4730.470.23%2,674,772
Feb 24, 202631.3331.2030.0030.4030.40-2.97%906,953
Feb 23, 202629.1231.3329.1231.3331.337.59%1,430,161
Feb 22, 202627.8330.4028.3029.1229.124.64%1,000,407
Feb 19, 202631.0131.4927.8027.8327.83-10.25%790,488
Feb 18, 202629.7631.1429.7231.0131.014.20%1,985,542
Feb 17, 202629.7030.0529.3929.7629.760.20%415,669
Feb 16, 202629.3730.0029.3729.7029.701.12%1,378,156
Feb 15, 202630.4330.6929.1429.3729.37-3.48%1,538,268
Feb 12, 202629.8030.7029.8630.4330.432.11%4,590,428
Feb 11, 202627.3030.0527.3229.8029.809.16%5,493,345
Feb 10, 202628.6128.8027.3027.3027.30-4.58%1,881,380
Feb 9, 202629.0030.3028.6128.6128.61-1.34%1,678,708
Feb 8, 202628.8829.2328.5029.0029.000.42%1,220,835
Feb 5, 202628.0031.2428.2228.8828.883.14%5,323,111
Feb 4, 202627.1028.2427.2028.0028.003.32%2,075,407
Feb 3, 202626.2027.2526.2027.1027.103.44%1,243,110
Feb 2, 202626.0626.3025.8026.2026.200.54%225,871
Feb 1, 202626.0326.3625.8826.0626.060.12%247,679
Jan 28, 202626.3826.6825.4326.0326.03-1.33%741,937
Jan 27, 202626.0426.9426.2526.3826.381.31%851,253
Jan 26, 202625.3726.5025.2026.0426.042.64%1,327,843
Jan 25, 202625.6925.8025.3625.3725.37-1.25%430,678
Jan 22, 202625.8126.0025.3725.6925.69-0.46%524,972
Jan 21, 202626.0026.1425.7225.8125.81-0.73%262,205
Jan 20, 202625.8826.5025.9026.0026.000.46%466,140
Jan 19, 202625.2026.0025.2025.8825.882.70%1,191,163
Jan 18, 202624.7025.4824.7025.2025.202.02%174,856
Jan 15, 202624.9925.5024.2624.7024.70-1.16%353,604
Jan 14, 202625.0325.1524.6124.9924.99-0.16%392,410
Jan 13, 202625.7125.9224.8025.0325.03-2.64%382,220
Jan 12, 202625.6125.9625.6325.7125.710.39%251,261
Jan 11, 202625.7026.0925.6025.6125.61-0.35%191,715
Jan 8, 202625.2026.2525.1225.7025.701.98%2,338,386
Jan 6, 202624.6025.4224.6525.2025.202.44%903,934
Jan 5, 202625.6526.0024.4124.6024.60-4.09%889,038
Jan 4, 202625.7526.3925.5725.6525.65-0.39%348,294
Dec 31, 202525.7826.0225.5425.7525.75-0.12%679,267
Dec 30, 202526.1626.4025.7525.7825.78-1.45%486,735
Dec 29, 202526.3926.6925.9526.1626.16-0.87%638,868
Dec 28, 202526.5626.8026.2526.3926.39-0.64%1,317,081
Dec 25, 202526.9427.2826.4526.5626.56-1.41%1,490,516
Dec 24, 202527.4828.2026.8526.9426.94-1.97%1,121,805
Dec 23, 202526.8027.5026.8127.4827.482.54%1,620,775
Dec 22, 202526.2427.7926.0226.8026.802.13%2,563,303
Dec 21, 202525.8026.3425.7626.2426.241.71%544,819
Dec 18, 202526.1026.3025.8025.8025.80-1.15%534,466
Dec 17, 202526.4026.5725.8126.1026.10-1.14%1,292,950
Dec 16, 202525.9526.4926.1126.4026.401.73%1,311,702
Dec 15, 202525.5026.0825.5025.9525.951.76%3,151,140
Dec 14, 202524.9025.7625.0025.5025.502.41%1,182,399
Dec 11, 202525.0125.3524.8224.9024.90-0.44%1,108,653
Dec 10, 202524.3025.0124.1525.0125.012.92%713,201
Dec 9, 202524.3624.5324.1424.3024.30-0.25%648,278
Dec 8, 202524.0324.3623.9324.3624.361.37%540,641
Dec 7, 202524.0024.2523.9024.0324.030.13%941,894
Dec 4, 202524.7024.8823.8324.0024.00-2.83%3,253,198
Dec 3, 202524.6225.1924.6024.7024.700.32%1,079,972
Dec 2, 202525.8026.0024.5524.6224.62-4.57%2,097,922
Dec 1, 202527.3728.3525.6825.8025.80-5.74%7,951,189
Nov 30, 202527.3827.5027.2027.3727.37-0.04%3,343,343
Nov 27, 202527.4227.4027.1027.3827.38-0.15%879,476
Nov 26, 202527.9927.9827.1627.4227.42-2.04%2,757,103
Nov 25, 202527.3028.1927.0227.9927.992.53%1,790,385
Nov 24, 202527.9828.1127.1427.3027.30-2.43%2,073,920
Nov 23, 202525.2328.6525.2027.9827.9810.90%3,722,713
Nov 20, 202525.3325.6925.1925.2325.23-0.39%489,875
Nov 19, 202525.0025.4624.7525.3325.331.32%875,978
Nov 18, 202525.4025.6925.0025.0025.00-1.57%444,902
Nov 17, 202525.6525.7425.3025.4025.40-0.97%992,563
Nov 16, 202525.7025.9425.4525.6525.65-0.19%1,055,345
Nov 13, 202525.2025.7524.8125.7025.701.98%1,961,772
Nov 12, 202524.9825.2024.8525.2025.200.88%1,234,323
Nov 11, 202525.8326.1924.7324.9824.98-3.29%2,756,676
Nov 10, 202526.6326.8925.8025.8325.83-3.00%1,453,253
Nov 9, 202527.0127.2026.5826.6326.63-1.41%577,505
Nov 6, 202526.5727.4926.0127.0127.011.66%1,203,083
Nov 5, 202526.8327.1025.9026.5726.57-0.97%706,224
Nov 4, 202526.8027.2426.5026.8326.830.11%654,276
Nov 3, 202526.0126.8026.0626.8026.803.04%1,677,091
Nov 2, 202526.6026.9726.0126.0126.01-2.22%818,196
Oct 30, 202526.8027.1026.5026.6026.60-0.75%2,875,228
Oct 29, 202526.7226.9825.5126.8026.800.30%846,562
Oct 28, 202526.7127.0026.5126.7226.720.04%1,174,078
Oct 27, 202527.0027.4726.2526.7126.71-1.07%942,538
Oct 26, 202526.6927.8026.6227.0027.001.16%1,805,302
Oct 23, 202526.4026.8926.1026.6926.691.10%621,534
Oct 22, 202526.2126.4726.0926.4026.400.72%626,188
Oct 21, 202526.3626.4025.7826.2126.21-0.57%501,061
Oct 20, 202526.1926.5025.9026.3626.360.65%1,698,596
Oct 19, 202525.5126.2525.2526.1926.192.67%2,312,754
Oct 16, 202525.2125.8024.9025.5125.511.19%2,109,477
Oct 15, 202523.9925.3023.9925.2125.215.09%2,003,762
Oct 14, 202523.9924.3023.8023.9923.99-1,111,425