Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	77.250	86.860	77.250	85.030	52.401	6,914,012
2024-01-21	69.750	77.970	69.750	77.250	47.607	420,426,548
2024-01-18	69.490	70.390	69.300	69.750	42.984	1,597,887
2024-01-17	68.990	70.900	68.990	69.490	42.824	3,673,115
2024-01-16	67.700	68.990	67.510	68.990	42.516	1,763,636
2024-01-15	68.300	69.500	67.200	67.700	41.721	1,604,348
2024-01-14	65.060	68.900	65.060	68.300	42.091	3,793,447
2024-01-11	65.000	65.750	64.020	65.060	40.094	1,722,226
2024-01-10	64.000	66.660	64.000	65.000	40.057	3,793,705
2024-01-09	62.410	63.850	62.390	63.850	39.349	1,690,926
2024-01-08	62.250	63.480	62.250	62.410	38.461	1,332,268
2024-01-04	62.400	63.940	61.620	62.250	38.363	2,179,778
2024-01-03	63.750	64.500	62.280	62.400	38.455	1,673,644
2024-01-02	64.250	64.970	63.430	63.750	39.287	1,723,199
2023-12-31	69.000	69.000	60.280	64.250	39.595	6,694,635
2023-12-28	547.00	547.00	547.00	547.00	337.10	0
2023-12-27	547.00	547.00	547.00	547.00	37.146	0
2023-12-26	547.00	547.00	547.00	547.00	37.146	0
2023-12-25	547.00	547.00	547.00	547.00	37.146	0
2023-12-24	517.01	577.90	517.01	547.00	37.146	680,758
2023-12-21	508.15	524.89	508.15	517.01	35.110	262,132
2023-12-20	516.02	522.49	507.10	508.15	34.508	155,115
2023-12-19	523.50	543.99	515.00	516.02	35.043	400,318
2023-12-18	512.00	537.98	506.01	523.50	35.551	369,207
2023-12-17	515.78	525.00	502.15	512.00	34.770	184,144
2023-12-14	517.20	549.80	515.78	515.78	35.026	486,471
2023-12-13	431.00	517.20	431.00	517.20	35.123	530,480
2023-12-12	431.60	447.00	429.00	431.00	29.269	139,361
2023-12-11	446.07	451.89	425.00	431.60	29.310	176,517
2023-12-10	496.00	507.00	446.00	446.07	30.292	230,358
2023-12-07	509.00	509.00	486.00	496.00	33.683	237,754
2023-12-06	524.00	529.00	506.04	509.00	34.566	146,837
2023-12-05	536.50	544.00	520.20	524.00	35.584	140,232
2023-12-04	533.10	550.00	533.10	536.50	36.433	83,294
2023-12-03	554.00	560.00	533.00	533.10	36.202	95,921
2023-11-30	540.01	566.00	540.01	554.00	37.622	118,518
2023-11-29	560.00	568.00	540.01	540.01	36.672	185,191
2023-11-28	584.00	588.90	558.00	560.00	38.029	165,689
2023-11-27	590.00	597.90	582.01	584.00	39.659	123,042
2023-11-26	610.75	619.80	590.00	590.00	40.066	209,065
2023-11-23	603.00	619.01	603.00	610.75	41.476	253,922
2023-11-22	583.00	609.49	583.00	603.00	40.949	449,624
2023-11-21	559.00	584.00	551.10	583.00	39.591	351,229
2023-11-20	561.88	581.85	557.00	559.00	37.961	388,841
2023-11-19	531.60	563.90	531.60	561.88	38.157	298,944
2023-11-16	532.00	542.62	530.00	531.60	36.101	149,238
2023-11-15	523.35	535.80	523.35	532.00	36.128	120,077
2023-11-14	523.02	545.90	521.00	523.35	35.540	222,450
2023-11-13	544.00	548.00	522.50	523.02	35.518	159,734
2023-11-12	570.00	579.50	544.00	544.00	36.943	206,796
2023-11-09	572.10	590.00	562.00	570.00	38.708	397,706
2023-11-08	549.60	577.99	534.00	572.10	38.851	517,292
2023-11-07	512.00	551.00	501.30	549.60	37.323	320,156
2023-11-06	519.10	526.00	496.00	512.00	34.770	272,899
2023-11-05	527.51	559.95	517.13	519.10	35.252	348,468
2023-11-02	525.01	538.00	513.00	527.51	35.823	403,735
2023-11-01	550.00	568.77	495.00	525.01	35.653	571,882
2023-10-31	633.00	657.00	550.00	550.00	37.350	518,431
2023-10-30	570.11	648.00	551.00	633.00	42.987	567,350
2023-10-29	600.00	613.80	570.00	570.11	38.716	271,102

← NewerPage 12 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.