Misr Fretilizers Production Company - Mopco historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	43.440	45.400	43.040	44.510	28.469	18,762,058
2024-07-29	43.420	44.200	43.400	43.440	27.785	1,983,593
2024-07-28	43.450	43.980	43.210	43.420	27.772	1,293,955
2024-07-24	43.800	44.250	43.300	43.450	27.791	1,666,058
2024-07-23	42.920	43.870	42.920	43.800	28.015	2,259,521
2024-07-22	42.650	44.310	42.650	42.920	27.452	2,839,115
2024-07-21	42.600	42.600	42.600	42.600	27.248	0
2024-07-18	42.660	43.390	42.600	42.600	27.248	2,179,401
2024-07-17	41.350	42.900	41.350	42.660	27.286	2,370,881
2024-07-16	41.310	41.960	41.310	41.350	26.448	1,445,632
2024-07-15	41.500	42.390	41.300	41.310	26.422	2,541,909
2024-07-14	41.900	42.490	41.160	41.500	26.544	963,230
2024-07-10	42.300	42.970	41.760	41.900	26.800	1,336,361
2024-07-09	42.810	43.480	42.200	42.300	27.056	1,150,484
2024-07-08	43.620	44.090	42.610	42.810	27.382	1,257,283
2024-07-07	44.400	44.760	43.300	43.620	27.900	1,183,935
2024-07-04	45.210	45.550	43.570	44.400	28.399	1,835,844
2024-07-03	45.400	46.150	45.210	45.210	28.917	1,741,252
2024-07-02	45.750	46.240	45.250	45.400	29.039	1,593,017
2024-07-01	45.000	47.500	45.000	45.750	29.262	2,594,561
2024-06-27	44.360	45.300	44.030	45.000	28.783	1,454,841
2024-06-26	45.100	45.100	43.000	44.360	28.373	1,978,663
2024-06-25	45.310	45.500	44.100	45.100	28.847	1,934,307
2024-06-24	43.810	45.400	43.810	45.310	28.981	2,689,542
2024-06-23	42.980	43.880	42.980	43.810	28.021	1,058,814
2024-06-13	41.500	42.980	41.500	42.980	27.491	1,508,228
2024-06-12	42.000	42.480	41.500	41.500	26.544	992,520
2024-06-11	41.700	43.300	41.700	42.000	26.864	3,098,920
2024-06-10	39.590	41.700	38.900	41.700	26.672	12,767,174
2024-06-09	41.600	41.890	39.590	39.590	25.322	2,510,617
2024-06-06	41.320	42.180	41.260	41.600	26.608	3,444,044
2024-06-05	42.310	42.310	39.700	41.320	26.429	5,488,175
2024-06-04	41.040	43.800	41.040	42.310	27.062	6,077,549
2024-06-03	42.510	42.970	41.040	41.040	26.250	3,602,427
2024-06-02	44.000	44.850	42.300	42.510	27.190	4,421,268
2024-05-30	48.000	48.450	44.000	44.000	28.143	5,560,054
2024-05-29	46.480	48.860	46.480	48.000	30.702	18,104,313
2024-05-28	46.600	46.850	45.050	46.480	29.729	2,873,679
2024-05-27	48.230	48.880	46.330	46.600	29.806	3,296,053
2024-05-26	49.000	49.500	47.670	48.230	30.849	2,996,216
2024-05-23	52.750	53.330	48.280	49.000	31.341	5,541,725
2024-05-22	54.000	54.000	51.900	52.750	33.740	2,961,146
2024-05-21	50.900	54.850	50.820	54.000	34.539	11,022,140
2024-05-20	51.820	53.500	50.500	50.900	32.556	2,936,877
2024-05-19	44.000	52.800	44.000	51.820	33.145	4,441,188
2024-05-16	38.400	45.000	38.400	44.000	28.143	2,222,704
2024-05-15	39.090	39.200	38.020	38.400	24.561	499,752
2024-05-14	39.710	40.250	39.000	39.090	25.003	474,825
2024-05-13	40.170	40.440	38.010	39.710	25.399	805,913
2024-05-12	42.550	43.000	40.000	40.170	25.693	689,636
2024-05-09	42.060	43.470	41.810	42.550	27.216	909,891
2024-05-08	42.900	43.500	41.900	42.060	26.902	551,652
2024-05-07	43.450	43.950	41.900	42.900	27.439	844,643
2024-05-02	41.950	43.740	41.810	43.450	27.791	1,034,238
2024-05-01	41.950	42.000	41.950	42.000	26.864	1,706,976
2024-04-30	46.300	46.600	41.700	41.950	26.832	1,089,932
2024-04-29	44.500	46.500	44.500	46.300	29.614	701,487
2024-04-28	47.370	48.000	44.300	44.500	28.463	914,114
2024-04-24	48.650	49.950	46.510	47.370	30.299	933,229
2024-04-23	51.300	51.950	48.600	48.650	31.117	755,224

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.0000 EGP
2025-05-05	1.0000 EGP
2024-08-27	3.7500 EGP
2024-04-03	2.0000 EGP
2023-05-10	15.0001 EGP
2022-04-07	10.0000 EGP
2021-04-26	3.5000 EGP
2020-04-22	2.5000 EGP
2019-05-20	2.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.