Cairo Poultry Co. (POUL) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,556
- All-time high
- 41.47 EGP
- All-time low
- 0.12 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 38.82 | 39.00 | 38.00 | 38.60 | 697,507 | |
| 39.16 | 39.16 | 38.51 | 38.82 | 247,919 | |
| 39.05 | 39.50 | 38.72 | 39.16 | 160,722 | |
| 39.50 | 39.50 | 39.00 | 39.05 | 262,142 | |
| 39.06 | 39.89 | 39.00 | 39.50 | 336,520 | |
| 38.80 | 39.80 | 38.70 | 39.06 | 222,805 | |
| 39.57 | 39.80 | 38.60 | 38.80 | 1,535,053 | |
| 40.10 | 40.49 | 39.52 | 39.57 | 1,183,519 | |
| 39.49 | 41.47 | 39.49 | 40.10 | 1,347,118 | |
| 39.50 | 39.75 | 39.02 | 39.49 | 1,063,161 | |
| 40.28 | 40.28 | 38.68 | 39.50 | 1,379,648 | |
| 39.74 | 40.64 | 38.27 | 40.28 | 1,953,425 | |
| 37.93 | 40.19 | 37.90 | 39.74 | 1,947,471 | |
| 38.00 | 38.70 | 37.90 | 37.93 | 339,311 | |
| 37.15 | 38.50 | 37.15 | 38.00 | 1,168,266 | |
| 37.95 | 38.10 | 37.02 | 37.15 | 261,475 | |
| 38.00 | 38.50 | 36.52 | 37.95 | 989,722 | |
| 38.60 | 39.50 | 37.50 | 38.00 | 602,913 | |
| 39.68 | 40.20 | 38.02 | 38.60 | 369,569 | |
| 39.50 | 41.00 | 38.50 | 39.68 | 2,676,036 | |
| 37.55 | 39.50 | 37.55 | 39.50 | 2,596,750 | |
| 35.94 | 37.89 | 35.70 | 37.55 | 1,310,801 | |
| 35.45 | 36.00 | 35.28 | 35.94 | 790,127 | |
| 36.01 | 36.30 | 35.40 | 35.45 | 1,594,972 | |
| 36.60 | 37.25 | 36.01 | 36.01 | 817,371 | |
| 35.00 | 36.80 | 35.00 | 36.60 | 1,729,238 | |
| 35.50 | 36.98 | 34.99 | 35.00 | 935,066 | |
| 36.00 | 36.60 | 35.10 | 35.50 | 535,191 | |
| 37.45 | 37.89 | 36.00 | 36.00 | 505,263 | |
| 36.90 | 37.58 | 36.90 | 37.45 | 335,954 | |
| 37.45 | 37.89 | 36.83 | 36.88 | 337,550 | |
| 37.73 | 37.99 | 37.37 | 37.45 | 271,742 | |
| 37.18 | 37.75 | 37.00 | 37.73 | 521,280 | |
| 37.70 | 38.40 | 37.07 | 37.18 | 458,433 | |
| 38.40 | 38.59 | 37.62 | 37.70 | 688,908 | |
| 38.08 | 38.50 | 37.40 | 38.40 | 1,112,362 | |
| 37.00 | 38.13 | 36.22 | 38.08 | 1,945,592 | |
| 36.10 | 37.10 | 36.10 | 37.00 | 1,252,150 | |
| 35.18 | 35.95 | 35.00 | 35.95 | 1,422,921 | |
| 36.49 | 37.00 | 35.05 | 35.18 | 813,392 | |
| 35.03 | 36.49 | 34.80 | 36.49 | 1,631,479 | |
| 35.65 | 36.47 | 34.90 | 35.03 | 1,621,034 | |
| 37.00 | 37.32 | 35.00 | 35.65 | 659,125 | |
| 36.92 | 39.17 | 36.92 | 37.00 | 2,139,008 | |
| 37.00 | 38.50 | 36.75 | 36.78 | 1,421,205 | |
| 34.84 | 37.37 | 34.84 | 37.00 | 5,537,037 | |
| 35.01 | 35.47 | 34.06 | 34.80 | 2,036,733 | |
| 34.83 | 35.15 | 34.57 | 35.01 | 853,663 | |
| 34.56 | 35.34 | 34.56 | 34.83 | 949,296 | |
| 34.34 | 34.88 | 33.80 | 34.55 | 841,626 | |
| 35.75 | 35.89 | 34.34 | 34.34 | 1,414,093 | |
| 36.74 | 36.90 | 35.20 | 35.75 | 2,011,457 | |
| 35.75 | 37.50 | 35.50 | 36.74 | 2,158,617 | |
| 35.50 | 36.15 | 35.40 | 35.75 | 1,165,606 | |
| 35.35 | 36.40 | 35.00 | 35.50 | 1,961,375 | |
| 34.91 | 35.95 | 34.60 | 35.35 | 2,558,596 | |
| 34.27 | 34.66 | 33.88 | 34.58 | 671,045 | |
| 33.68 | 34.36 | 33.68 | 34.27 | 2,710,140 | |
| 34.16 | 34.87 | 33.39 | 33.58 | 1,504,131 | |
| 33.92 | 34.66 | 33.78 | 34.16 | 405,897 |
The full price history back to 5 December 2000 is available on the interactive POUL chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.