Ismailia Misr Poultry (ISMA) Stock Price History
- Data since
- 2005
- Trading days recorded
- 4,129
- All-time high
- 241.79 EGP
- All-time low
- 1.22 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28.15 | 28.60 | 27.27 | 28.29 | 675,710 | |
| 28.58 | 28.73 | 28.00 | 28.15 | 812,012 | |
| 28.20 | 28.58 | 28.20 | 28.58 | 956,373 | |
| 27.50 | 28.24 | 27.50 | 28.20 | 1,080,381 | |
| 27.43 | 27.63 | 27.10 | 27.50 | 560,508 | |
| 27.22 | 27.60 | 27.20 | 27.43 | 309,924 | |
| 27.35 | 27.63 | 27.21 | 27.22 | 468,491 | |
| 27.25 | 27.44 | 27.12 | 27.35 | 279,023 | |
| 27.80 | 27.80 | 27.06 | 27.25 | 675,706 | |
| 27.13 | 27.80 | 26.54 | 27.80 | 550,212 | |
| 27.50 | 27.50 | 26.82 | 27.13 | 552,177 | |
| 27.86 | 27.93 | 26.90 | 27.50 | 726,641 | |
| 28.07 | 28.38 | 27.60 | 27.86 | 785,912 | |
| 28.30 | 28.99 | 27.91 | 28.07 | 679,235 | |
| 28.69 | 28.97 | 27.85 | 28.30 | 613,331 | |
| 28.99 | 29.46 | 27.90 | 28.69 | 591,098 | |
| 29.29 | 29.29 | 28.10 | 29.00 | 322,075 | |
| 29.59 | 30.49 | 28.80 | 29.29 | 688,415 | |
| 29.64 | 29.96 | 29.15 | 29.59 | 321,824 | |
| 29.61 | 29.98 | 28.02 | 29.64 | 484,300 | |
| 30.38 | 30.38 | 29.20 | 29.61 | 468,520 | |
| 30.22 | 32.00 | 29.65 | 30.38 | 891,832 | |
| 30.00 | 30.59 | 29.82 | 30.22 | 895,575 | |
| 30.15 | 30.69 | 29.55 | 30.00 | 1,047,616 | |
| 30.38 | 36.45 | 29.19 | 30.15 | 4,733,274 | |
| 30.72 | 30.75 | 29.95 | 30.38 | 770,053 | |
| 30.39 | 31.40 | 30.39 | 30.72 | 1,220,168 | |
| 29.80 | 30.96 | 29.50 | 30.39 | 1,692,026 | |
| 29.99 | 30.15 | 29.23 | 29.80 | 566,097 | |
| 28.80 | 30.46 | 28.27 | 29.99 | 2,250,374 | |
| 29.20 | 29.30 | 28.11 | 28.80 | 1,911,711 | |
| 27.79 | 29.60 | 27.79 | 29.20 | 1,539,166 | |
| 26.95 | 27.94 | 26.83 | 27.70 | 1,191,209 | |
| 26.45 | 26.98 | 26.22 | 26.95 | 1,048,070 | |
| 26.26 | 26.47 | 25.99 | 26.45 | 784,449 | |
| 26.32 | 26.99 | 25.95 | 26.26 | 840,280 | |
| 26.15 | 26.40 | 25.79 | 26.32 | 854,891 | |
| 25.15 | 27.90 | 25.10 | 26.15 | 2,687,138 | |
| 24.40 | 25.35 | 24.05 | 25.15 | 1,501,207 | |
| 24.38 | 24.50 | 23.90 | 24.40 | 741,639 | |
| 24.10 | 24.39 | 23.60 | 24.38 | 1,246,127 | |
| 23.50 | 24.80 | 23.40 | 24.10 | 1,987,837 | |
| 23.10 | 23.73 | 23.10 | 23.50 | 1,098,173 | |
| 22.70 | 23.48 | 22.70 | 23.00 | 2,537,453 | |
| 22.98 | 24.00 | 22.08 | 22.50 | 2,825,314 | |
| 20.85 | 23.00 | 20.66 | 22.98 | 1,749,371 | |
| 20.24 | 21.10 | 20.15 | 20.85 | 3,051,582 | |
| 20.20 | 20.75 | 19.80 | 20.24 | 2,609,317 | |
| 19.52 | 20.49 | 19.52 | 20.20 | 9,814,681 | |
| 19.05 | 19.77 | 19.05 | 19.45 | 2,231,416 | |
| 19.07 | 19.40 | 18.90 | 19.00 | 2,287,712 | |
| 19.19 | 19.45 | 18.80 | 19.07 | 1,054,455 | |
| 18.64 | 19.26 | 18.59 | 19.19 | 3,438,709 | |
| 18.47 | 19.18 | 18.13 | 18.64 | 2,403,532 | |
| 17.30 | 18.68 | 17.20 | 18.47 | 5,507,033 | |
| 17.07 | 17.40 | 16.85 | 17.30 | 1,334,038 | |
| 16.51 | 17.32 | 16.51 | 17.07 | 3,104,168 | |
| 15.51 | 16.40 | 15.51 | 16.40 | 5,320,227 | |
| 14.89 | 15.88 | 14.85 | 15.38 | 3,326,286 | |
| 14.69 | 15.15 | 14.55 | 14.89 | 1,176,371 |
The full price history back to 14 August 2005 is available on the interactive ISMA chart.
Daily OHLC from the Egyptian Exchange; history back to 2005. Prices in Egyptian pounds.