Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	226.31	229.88	222.00	222.00	15.076	53,396
2023-08-01	229.80	236.00	226.00	226.31	15.369	55,058
2023-07-31	230.11	232.94	227.71	229.80	15.606	89,225
2023-07-30	235.96	236.97	229.12	230.11	15.627	68,757
2023-07-27	241.46	244.00	235.10	235.96	16.024	76,462
2023-07-26	235.00	243.50	235.00	241.46	16.397	98,698
2023-07-25	233.00	238.99	232.01	235.00	15.959	146,629
2023-07-24	228.00	235.20	228.00	233.00	15.823	92,559
2023-07-19	227.42	233.40	226.01	228.00	15.483	90,462
2023-07-18	226.47	231.00	224.50	227.42	15.444	74,420
2023-07-17	225.93	230.00	224.01	226.47	15.379	72,242
2023-07-16	227.18	232.90	222.00	225.93	15.343	108,049
2023-07-13	226.96	229.70	226.01	227.18	15.428	55,002
2023-07-12	234.51	234.51	217.50	226.96	15.413	88,939
2023-07-11	228.23	234.90	221.00	234.51	15.925	122,725
2023-07-10	190.20	228.23	190.20	228.23	15.499	143,203
2023-07-09	231.74	234.97	186.00	190.20	12.916	229,095
2023-07-06	237.08	239.00	230.14	231.74	15.737	73,296
2023-07-05	236.52	242.00	235.00	237.08	16.100	89,095
2023-07-04	231.70	240.00	230.00	236.52	16.062	89,079
2023-06-26	238.03	242.88	228.00	231.70	15.735	88,988
2023-06-25	238.00	246.00	235.70	238.03	16.164	55,888
2023-06-22	242.37	244.49	235.60	238.00	16.162	104,075
2023-06-21	248.62	250.00	241.00	242.37	16.459	173,254
2023-06-20	258.99	258.99	242.03	248.62	16.884	223,147
2023-06-19	227.50	259.00	227.50	258.99	17.588	344,460
2023-06-18	230.00	232.50	227.01	227.50	15.449	98,662
2023-06-15	232.99	234.86	222.02	230.00	15.619	358,788
2023-06-14	246.55	270.00	217.02	232.99	15.822	973,382
2023-06-13	205.46	246.55	205.46	246.55	16.743	1,394,094
2023-06-12	171.22	205.46	170.00	205.46	13.953	537,744
2023-06-11	160.00	171.40	160.00	171.22	11.628	302,815
2023-06-08	155.00	160.40	154.60	160.00	10.866	203,851
2023-06-07	159.01	159.99	155.00	155.00	10.526	62,537
2023-06-06	164.48	164.48	155.13	159.01	10.798	99,546
2023-06-05	160.54	164.80	152.90	164.48	11.170	166,564
2023-06-04	162.37	164.99	160.21	160.54	10.902	1,134,328
2023-06-01	162.00	165.50	162.00	162.37	11.026	25,999
2023-05-31	166.98	169.00	162.00	162.00	11.001	95,808
2023-05-30	166.62	170.00	165.35	166.98	11.339	259,672
2023-05-29	167.15	168.86	165.11	166.62	11.315	23,285
2023-05-28	167.57	170.00	167.00	167.15	11.351	31,551
2023-05-25	168.42	169.25	166.00	167.57	11.380	25,697
2023-05-24	160.11	169.25	160.11	168.42	11.437	66,240
2023-05-23	162.34	162.99	159.00	160.11	10.873	38,738
2023-05-22	162.17	164.35	161.70	162.34	11.024	29,596
2023-05-21	164.00	166.75	161.52	162.17	11.013	86,975
2023-05-18	166.61	168.00	158.13	164.00	11.137	125,636
2023-05-17	167.14	170.00	166.11	166.61	11.314	33,736
2023-05-16	175.05	175.88	165.00	167.14	11.350	193,022
2023-05-15	175.99	177.00	175.00	175.05	11.888	46,308
2023-05-14	176.00	178.77	175.00	175.99	11.951	44,435
2023-05-11	179.50	181.00	174.80	176.00	11.952	85,877
2023-05-10	190.99	190.99	175.00	179.50	12.190	164,774
2023-05-09	188.00	192.99	188.00	190.99	11.951	230,466
2023-05-08	180.88	192.00	180.00	188.00	11.764	226,851
2023-05-07	177.10	182.00	177.10	180.88	11.319	73,970
2023-05-03	174.31	177.10	173.99	177.10	11.082	82,303
2023-05-02	175.97	177.95	173.12	174.31	10.908	213,935
2023-04-30	181.43	184.50	178.22	178.22	11.152	88,641

← NewerPage 14 of 21 · 1,212 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.