Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	52.600	53.500	50.220	51.300	32.812	589,354
2024-04-21	52.500	53.990	52.250	52.600	33.644	674,615
2024-04-18	56.820	57.950	51.000	52.500	33.580	1,811,731
2024-04-17	55.600	58.750	55.400	56.820	36.343	1,675,624
2024-04-16	56.950	57.230	55.030	55.600	35.563	840,730
2024-04-15	54.310	57.480	54.310	56.950	36.426	1,673,380
2024-04-08	54.000	54.980	53.260	54.310	34.737	533,859
2024-04-07	52.150	55.000	52.150	54.000	34.539	1,343,425
2024-04-04	52.090	52.530	51.660	52.150	33.356	535,741
2024-04-03	54.790	54.790	51.000	52.090	33.317	579,294
2024-04-02	53.890	55.450	53.890	54.790	33.765	880,031
2024-04-01	49.780	53.900	49.780	53.890	33.211	596,869
2024-03-31	51.860	52.100	49.010	49.780	30.678	462,455
2024-03-28	52.280	52.490	51.110	51.860	31.960	293,721
2024-03-27	54.030	54.030	52.020	52.280	32.218	361,580
2024-03-26	53.940	55.000	53.940	54.030	33.297	498,134
2024-03-25	53.710	54.800	53.110	53.940	33.241	437,671
2024-03-24	54.200	55.400	53.020	53.710	33.100	623,931
2024-03-21	51.350	54.470	51.200	54.200	33.402	984,159
2024-03-20	50.350	56.000	50.350	51.350	31.645	834,077
2024-03-19	48.300	50.500	47.600	50.350	31.029	967,333
2024-03-18	53.990	53.990	48.000	48.300	29.766	1,957,562
2024-03-17	56.300	57.470	53.990	53.990	33.272	662,903
2024-03-14	56.800	57.400	54.050	56.300	34.696	1,031,103
2024-03-13	61.200	61.980	56.500	56.800	35.004	1,470,373
2024-03-12	62.500	63.290	60.130	61.200	37.715	821,126
2024-03-11	62.600	64.500	62.160	62.500	38.517	1,385,362
2024-03-10	61.490	63.480	61.490	62.600	38.578	1,555,479
2024-03-07	62.400	65.730	59.900	61.490	37.894	2,090,380
2024-03-06	61.700	72.000	61.700	62.400	38.455	3,862,038
2024-03-05	62.720	63.800	61.500	61.700	38.024	1,609,331
2024-03-04	59.600	62.980	59.600	62.720	38.652	2,792,940
2024-03-03	63.050	63.050	59.020	59.600	36.729	1,368,318
2024-02-29	61.060	63.440	57.050	63.050	38.856	1,830,906
2024-02-28	62.130	63.970	61.050	61.060	37.629	1,367,257
2024-02-27	62.950	65.500	62.130	62.130	38.289	1,769,058
2024-02-26	61.600	64.480	61.600	62.950	38.794	1,508,668
2024-02-25	76.000	76.000	61.510	61.600	37.962	4,199,569
2024-02-22	75.530	76.870	75.530	76.000	46.836	1,372,923
2024-02-21	75.920	76.450	75.350	75.530	46.547	1,287,124
2024-02-20	76.100	77.000	75.820	75.920	46.787	1,193,117
2024-02-19	76.440	77.200	75.000	76.100	46.898	764,276
2024-02-18	74.900	77.500	74.900	76.440	47.107	1,665,868
2024-02-15	75.320	75.890	74.420	74.900	46.158	1,132,501
2024-02-14	75.300	77.100	75.000	75.320	46.417	1,281,133
2024-02-13	74.850	75.600	73.900	75.300	46.405	1,139,978
2024-02-12	76.490	76.490	72.520	74.850	46.128	1,172,410
2024-02-11	77.230	78.700	75.110	76.490	47.138	1,444,685
2024-02-08	73.800	77.600	73.800	77.230	47.594	2,344,557
2024-02-07	74.010	75.890	72.440	73.800	45.480	2,587,369
2024-02-06	78.000	79.990	73.010	74.010	45.610	2,470,337
2024-02-05	79.800	79.800	78.000	78.000	48.069	1,478,543
2024-02-04	82.490	83.000	78.000	79.800	49.178	1,803,813
2024-02-01	78.500	82.950	72.200	82.490	50.836	2,521,406
2024-01-31	84.800	86.550	74.500	78.500	48.377	3,054,228
2024-01-30	86.560	87.990	82.750	84.800	52.259	2,033,822
2024-01-29	88.510	88.950	86.040	86.560	53.344	3,580,419
2024-01-28	82.000	88.790	82.000	88.510	54.546	3,839,656
2024-01-24	83.150	84.500	81.200	82.000	50.534	2,022,798
2024-01-23	85.030	86.000	83.150	83.150	51.242	3,042,264

← NewerPage 11 of 21 · 1,214 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.