Skip to main content
Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.00
-0.70 (-2.83%)
At close: Dec 4, 2025

EGX:POUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202523.0024.3023.0023.9923.994.30%2,914,525
Oct 12, 202523.2623.3022.9523.0023.00-1.12%2,864,750
Oct 8, 202523.3723.6822.9523.2623.26-0.47%913,802
Oct 7, 202523.0023.8022.9123.3723.371.61%2,480,946
Oct 6, 202522.5123.3922.2323.0023.002.18%3,610,415
Oct 5, 202521.0022.9021.1122.5122.517.19%3,255,644
Oct 2, 202521.0021.0520.6021.0021.00-2,662,436
Oct 1, 202521.5821.8220.7721.0021.00-2.69%2,963,248
Sep 30, 202521.9222.0021.5321.5821.58-1.55%3,533,407
Sep 29, 202521.8921.9921.4921.9221.920.14%2,689,355
Sep 28, 202520.3022.0520.4221.8921.897.83%6,929,443
Sep 25, 202519.9720.5220.0020.3020.301.65%1,487,049
Sep 24, 202519.9420.1219.8119.9719.970.15%325,865
Sep 23, 202519.7720.3519.7819.9419.940.86%569,928
Sep 22, 202519.9320.1819.7719.7719.77-0.80%397,093
Sep 21, 202520.2520.9019.9019.9319.93-1.58%1,027,033
Sep 18, 202520.0020.3019.5420.2520.251.25%1,030,477
Sep 17, 202520.3520.3519.7520.0020.00-1.72%1,215,508
Sep 16, 202520.5720.8019.8120.3520.35-1.07%3,307,199
Sep 15, 202520.2020.9020.1120.5720.571.83%3,176,152
Sep 14, 202519.5020.3019.5120.2020.203.59%2,060,157
Sep 11, 202519.2219.6519.2619.5019.501.46%1,632,116
Sep 10, 202519.1019.4418.9419.2219.220.63%937,353
Sep 9, 202518.8619.1518.8819.1019.101.27%1,930,478
Sep 8, 202518.6619.1418.5718.8618.861.07%1,154,982
Sep 7, 202518.8519.0918.5118.6618.66-1.01%645,028
Sep 3, 202518.9919.1618.7218.8518.85-0.74%338,960
Sep 2, 202518.9119.2718.7018.9918.990.42%1,069,481
Sep 1, 202519.0719.3218.9018.9118.91-0.84%957,796
Aug 31, 202519.3319.5718.9519.0719.07-1.35%655,169
Aug 28, 202519.4019.6919.2719.3319.33-0.36%595,317
Aug 27, 202519.1219.4018.9219.4019.401.46%688,436
Aug 26, 202519.7619.8619.0019.1219.12-3.24%2,065,274
Aug 25, 202519.7019.9019.6019.7619.760.30%1,211,680
Aug 24, 202520.1820.3019.6719.7019.70-2.38%2,969,265
Aug 21, 202520.1620.3219.9520.1820.180.10%1,647,693
Aug 20, 202520.0220.4419.8220.1620.160.70%1,571,509
Aug 19, 202519.2520.3119.3020.0220.024.00%4,307,149
Aug 18, 202519.0119.4819.1119.2519.251.26%1,748,545
Aug 17, 202519.3019.5518.7819.0119.01-1.50%1,496,080
Aug 14, 202519.1119.4019.0519.3019.300.99%938,722
Aug 13, 202519.6719.7519.1019.1119.11-2.85%2,273,828
Aug 12, 202520.4120.4119.5419.6719.67-3.63%2,529,782
Aug 11, 202520.3220.9020.2520.4120.410.44%4,017,120
Aug 10, 202520.0720.6420.1520.3220.321.25%2,834,938
Aug 7, 202519.6020.2319.5720.0720.072.40%2,971,000
Aug 6, 202519.3519.9019.3119.6019.601.29%2,370,459
Aug 5, 202519.0119.7418.8819.3519.351.79%5,106,254
Aug 4, 202518.4819.1418.5319.0119.012.87%3,619,171
Aug 3, 202517.8018.7017.6118.4818.483.82%3,403,064
Jul 31, 202517.3117.9017.1117.8017.802.83%772,902
Jul 30, 202517.6317.7617.2217.3117.31-1.82%1,155,158
Jul 29, 202517.7017.8417.5317.6317.63-0.40%726,668
Jul 28, 202518.1518.3517.7017.7017.70-2.48%4,812,621
Jul 27, 202517.6618.3217.6718.1518.152.77%2,371,132
Jul 23, 202517.9218.1017.4817.6617.66-1.45%2,522,454
Jul 22, 202518.4618.5517.8817.9217.92-2.93%2,074,686
Jul 21, 202518.8518.9818.4418.4618.46-2.07%1,616,373
Jul 20, 202518.9019.1718.8518.8518.85-0.26%1,915,959
Jul 17, 202518.9219.2718.8318.9018.90-0.11%1,910,299
Jul 16, 202518.7519.4518.7818.9218.920.91%2,783,145
Jul 15, 202518.7218.9118.5018.7518.750.16%8,817,011