Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	638.00	640.00	570.00	600.00	40.746	611,111
2023-10-25	680.00	708.00	622.00	638.00	43.326	705,364
2023-10-24	712.80	810.00	630.00	680.00	46.178	867,185
2023-10-23	594.00	712.80	594.00	712.80	48.406	591,578
2023-10-22	561.08	594.00	516.00	594.00	40.338	344,329
2023-10-19	624.00	634.00	561.00	561.08	38.103	270,550
2023-10-18	616.00	637.00	594.01	624.00	42.375	372,358
2023-10-17	528.14	629.00	528.14	616.00	41.832	648,874
2023-10-16	440.12	528.14	440.12	528.14	35.866	540,896
2023-10-15	377.22	444.90	377.22	440.12	29.888	446,481
2023-10-12	369.40	383.99	368.00	377.22	25.617	296,665
2023-10-11	355.70	369.94	355.00	369.40	25.086	347,367
2023-10-10	320.86	359.95	316.55	355.70	24.155	408,501
2023-10-09	325.37	329.95	315.00	320.86	21.789	109,392
2023-10-08	339.00	340.98	301.00	325.37	22.096	152,073
2023-10-04	327.50	344.90	327.50	339.00	23.021	130,034
2023-10-03	343.10	354.00	325.05	327.50	22.240	142,823
2023-10-02	353.00	364.00	325.10	343.10	23.300	200,721
2023-10-01	367.00	371.20	350.01	353.00	23.972	115,819
2023-09-27	363.00	381.00	363.00	367.00	24.923	252,922
2023-09-26	341.11	369.00	341.11	363.00	24.651	337,009
2023-09-25	341.00	348.98	340.55	341.11	23.165	166,910
2023-09-24	325.73	349.00	325.73	341.00	23.157	307,643
2023-09-21	316.00	328.00	314.00	325.73	22.120	246,720
2023-09-20	333.00	348.00	315.00	316.00	21.459	462,116
2023-09-19	279.46	333.33	279.46	333.00	22.614	567,039
2023-09-18	263.50	279.60	263.50	279.46	18.978	185,236
2023-09-17	251.27	263.98	251.27	263.50	17.894	160,803
2023-09-14	251.02	256.00	251.02	251.27	17.064	80,207
2023-09-13	251.00	252.00	250.00	251.02	17.047	46,956
2023-09-12	250.00	251.00	248.05	251.00	17.045	98,956
2023-09-11	251.00	252.20	247.00	250.00	16.977	56,206
2023-09-10	244.00	253.00	244.00	251.00	17.045	115,117
2023-09-07	241.00	249.44	241.00	244.00	16.570	145,145
2023-09-06	238.50	242.39	236.61	241.00	16.366	71,311
2023-09-05	233.21	238.50	232.50	238.50	16.196	59,023
2023-09-04	235.56	236.00	230.01	233.21	15.837	10,018
2023-09-03	238.97	239.00	234.50	235.56	15.997	14,354
2023-08-31	235.89	238.97	234.25	238.97	16.228	14,705
2023-08-30	236.09	239.00	235.51	235.89	16.019	30,810
2023-08-29	237.18	240.90	236.00	236.09	16.033	19,441
2023-08-28	239.99	242.94	237.01	237.18	16.107	30,593
2023-08-27	238.16	242.00	237.90	239.99	16.298	17,785
2023-08-24	238.53	239.98	236.60	238.16	16.173	22,658
2023-08-23	242.20	245.60	238.51	238.53	16.198	79,330
2023-08-22	229.37	245.25	229.00	242.20	16.448	103,045
2023-08-21	230.82	233.80	229.11	229.37	15.576	38,614
2023-08-20	233.61	235.25	229.04	230.82	15.675	22,918
2023-08-17	237.39	238.75	232.16	233.61	15.864	44,147
2023-08-16	235.42	240.20	235.42	237.39	16.121	63,571
2023-08-15	230.00	240.19	230.00	235.42	15.987	833,924
2023-08-14	229.34	233.49	229.11	230.00	15.619	77,028
2023-08-13	225.60	231.88	225.60	229.34	15.574	53,239
2023-08-10	222.16	226.50	222.16	225.60	15.320	39,903
2023-08-09	225.00	227.93	222.16	222.16	15.087	41,272
2023-08-08	228.95	229.50	225.00	225.00	15.280	38,622
2023-08-07	227.98	229.88	226.11	228.95	15.548	25,939
2023-08-06	225.56	229.99	223.15	227.98	15.482	46,811
2023-08-03	222.00	227.70	221.50	225.56	15.318	48,095
2023-08-02	226.31	229.88	222.00	222.00	15.076	53,396

← NewerPage 13 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.