Skip to main content
Cairo Poultry Company S.A.E. (EGX:POUL)
Egypt flag Egypt · Delayed Price · Currency is EGP
35.50
+0.15 (0.42%)
At close: Apr 28, 2026

EGX:POUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.3536.4035.0035.5035.500.42%1,961,375
Apr 27, 202634.9135.9534.6035.3535.351.26%2,558,596
Apr 26, 202634.6034.9934.2034.9134.580.90%671,045
Apr 23, 202633.9034.6934.0034.6034.272.06%2,710,140
Apr 22, 202634.4935.2033.7133.9033.58-1.71%1,504,131
Apr 21, 202634.2434.9934.1034.4934.160.73%405,897
Apr 20, 202633.8534.3033.3334.2433.921.15%488,485
Apr 19, 202634.8935.1533.7133.8533.53-2.98%811,152
Apr 16, 202633.7035.4833.7034.8934.563.53%1,515,389
Apr 15, 202632.2134.1432.2433.7033.384.63%1,084,146
Apr 14, 202633.0633.9632.0132.2131.91-2.57%798,967
Apr 9, 202632.7133.7032.7533.0632.751.07%466,771
Apr 8, 202633.7135.0032.6932.7132.40-2.97%1,745,491
Apr 7, 202633.5034.1733.5033.7133.390.63%1,713,509
Apr 6, 202632.5033.6932.6033.5033.183.08%638,649
Apr 5, 202631.8332.9031.8032.5032.192.10%424,053
Apr 2, 202631.8332.1931.3131.8331.53-415,461
Apr 1, 202631.3632.5031.5531.8331.531.50%421,708
Mar 31, 202631.5032.3030.9031.3631.06-0.44%549,666
Mar 30, 202631.5331.9931.0031.5031.20-0.10%276,613
Mar 29, 202631.7932.2931.5231.5331.23-0.82%236,026
Mar 26, 202632.1132.6031.7031.7931.49-1.00%307,264
Mar 25, 202632.5033.3432.1132.1131.81-1.20%884,599
Mar 24, 202631.6034.5831.9032.5032.192.85%2,364,243
Mar 18, 202631.5232.0031.0231.6031.300.25%807,938
Mar 17, 202630.4431.7730.4031.5231.223.55%313,798
Mar 16, 202631.7232.0030.1330.4430.15-4.04%631,680
Mar 15, 202632.0032.7031.7231.7231.42-0.88%426,499
Mar 12, 202631.8332.5031.3332.0031.700.53%585,205
Mar 11, 202632.6033.4430.9531.8331.53-2.36%1,832,270
Mar 10, 202631.7134.2331.7232.6032.292.81%632,094
Mar 9, 202632.9933.2031.5531.7131.41-3.88%433,664
Mar 8, 202630.1534.0030.3032.9932.689.42%2,145,820
Mar 5, 202631.5031.5030.0030.1529.86-4.29%565,295
Mar 4, 202629.5031.9829.5331.5031.206.78%2,154,532
Mar 3, 202629.2029.5028.0129.5029.221.03%634,232
Mar 2, 202629.9030.9829.1729.2028.92-2.34%358,130
Mar 1, 202630.3130.1028.0029.9029.62-1.35%1,284,598
Feb 26, 202630.4732.5030.3130.3130.02-0.53%2,759,693
Feb 25, 202630.4031.0030.0030.4730.180.23%2,674,772
Feb 24, 202631.3331.2030.0030.4030.11-2.97%906,953
Feb 23, 202629.1231.3329.1231.3331.037.59%1,430,161
Feb 22, 202627.8330.4028.3029.1228.844.64%1,000,407
Feb 19, 202631.0131.4927.8027.8327.57-10.25%790,488
Feb 18, 202629.7631.1429.7231.0130.724.20%1,985,542
Feb 17, 202629.7030.0529.3929.7629.480.20%415,669
Feb 16, 202629.3730.0029.3729.7029.421.12%1,378,156
Feb 15, 202630.4330.6929.1429.3729.09-3.48%1,538,268
Feb 12, 202629.8030.7029.8630.4330.142.11%4,590,428
Feb 11, 202627.3030.0527.3229.8029.529.16%5,493,345
Feb 10, 202628.6128.8027.3027.3027.04-4.58%1,881,380
Feb 9, 202629.0030.3028.6128.6128.34-1.34%1,678,708
Feb 8, 202628.8829.2328.5029.0028.730.42%1,220,835
Feb 5, 202628.0031.2428.2228.8828.613.14%5,323,111
Feb 4, 202627.1028.2427.2028.0027.743.32%2,075,407
Feb 3, 202626.2027.2526.2027.1026.843.44%1,243,110
Feb 2, 202626.0626.3025.8026.2025.950.54%225,871
Feb 1, 202626.0326.3625.8826.0625.810.12%247,679
Jan 28, 202626.3826.6825.4326.0325.78-1.33%741,937
Jan 27, 202626.0426.9426.2526.3826.131.31%851,253
Jan 26, 202625.3726.5025.2026.0425.792.64%1,327,843
Jan 25, 202625.6925.8025.3625.3725.13-1.25%430,678
Jan 22, 202625.8126.0025.3725.6925.45-0.46%524,972
Jan 21, 202626.0026.1425.7225.8125.57-0.73%262,205
Jan 20, 202625.8826.5025.9026.0025.750.46%466,140
Jan 19, 202625.2026.0025.2025.8825.642.70%1,191,163
Jan 18, 202624.7025.4824.7025.2024.962.02%174,856
Jan 15, 202624.9925.5024.2624.7024.47-1.16%353,604
Jan 14, 202625.0325.1524.6124.9924.75-0.16%392,410
Jan 13, 202625.7125.9224.8025.0324.79-2.64%382,220
Jan 12, 202625.6125.9625.6325.7125.470.39%251,261
Jan 11, 202625.7026.0925.6025.6125.37-0.35%191,715
Jan 8, 202625.2026.2525.1225.7025.461.98%2,338,386
Jan 6, 202624.6025.4224.6525.2024.962.44%903,934
Jan 5, 202625.6526.0024.4124.6024.37-4.09%889,038
Jan 4, 202625.7526.3925.5725.6525.41-0.39%348,294
Dec 31, 202525.7826.0225.5425.7525.51-0.12%679,267
Dec 30, 202526.1626.4025.7525.7825.54-1.45%486,735
Dec 29, 202526.3926.6925.9526.1625.91-0.87%638,868
Dec 28, 202526.5626.8026.2526.3926.14-0.64%1,317,081
Dec 25, 202526.9427.2826.4526.5626.31-1.41%1,490,516
Dec 24, 202527.4828.2026.8526.9426.69-1.97%1,121,805
Dec 23, 202526.8027.5026.8127.4827.222.54%1,620,775
Dec 22, 202526.2427.7926.0226.8026.552.13%2,563,303
Dec 21, 202525.8026.3425.7626.2425.991.71%544,819
Dec 18, 202526.1026.3025.8025.8025.56-1.15%534,466
Dec 17, 202526.4026.5725.8126.1025.85-1.14%1,292,950
Dec 16, 202525.9526.4926.1126.4026.151.73%1,311,702
Dec 15, 202525.5026.0825.5025.9525.701.76%3,151,140
Dec 14, 202524.9025.7625.0025.5025.262.41%1,182,399
Dec 11, 202525.0125.3524.8224.9024.66-0.44%1,108,653
Dec 10, 202524.3025.0124.1525.0124.772.92%713,201
Dec 9, 202524.3624.5324.1424.3024.07-0.25%648,278
Dec 8, 202524.0324.3623.9324.3624.131.37%540,641
Dec 7, 202524.0024.2523.9024.0323.800.13%941,894
Dec 4, 202524.7024.8823.8324.0023.77-2.83%3,253,198
Dec 3, 202524.6225.1924.6024.7024.470.32%1,079,972
Dec 2, 202525.8026.0024.5524.6224.39-4.57%2,097,922
Dec 1, 202527.3728.3525.6825.8025.56-5.74%7,951,189
Nov 30, 202527.3827.5027.2027.3727.11-0.04%3,343,343