Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	181.97	184.00	179.55	181.43	11.353	118,020
2023-04-26	176.00	181.97	175.61	181.97	11.387	75,144
2023-04-19	175.93	177.99	174.20	176.00	11.013	48,066
2023-04-18	170.66	179.97	170.66	175.93	11.009	107,990
2023-04-13	164.35	175.50	164.35	170.66	10.679	143,152
2023-04-12	163.27	164.74	163.27	164.35	10.284	81,843
2023-04-11	161.05	163.88	161.05	163.27	10.217	53,084
2023-04-10	159.97	163.50	159.95	161.05	10.078	26,614
2023-04-09	158.54	160.50	158.54	159.97	10.010	31,033
2023-04-06	159.61	161.00	158.22	158.54	9.921	50,929
2023-04-05	161.40	162.00	159.00	159.61	9.988	35,460
2023-04-04	158.96	161.99	157.70	161.40	10.100	52,005
2023-04-03	158.24	161.00	158.00	158.96	9.947	110,293
2023-04-02	159.09	160.00	157.51	158.24	9.902	45,310
2023-03-30	163.51	165.00	158.51	159.09	9.955	36,381
2023-03-29	159.93	163.90	158.23	163.51	10.232	120,425
2023-03-28	151.01	161.50	150.15	159.93	10.008	124,998
2023-03-27	149.94	152.00	148.90	151.01	9.450	89,812
2023-03-26	145.00	151.00	144.00	149.94	9.383	63,756
2023-03-23	138.29	145.99	138.00	145.00	9.074	95,425
2023-03-22	140.93	141.83	137.12	138.29	8.654	27,860
2023-03-21	138.49	142.01	138.49	140.93	8.819	41,598
2023-03-20	138.44	141.00	138.00	138.49	8.666	63,588
2023-03-19	138.60	139.00	133.00	138.44	8.663	77,877
2023-03-16	137.93	140.00	135.00	138.60	8.673	44,572
2023-03-15	138.05	144.00	136.00	137.93	8.631	116,356
2023-03-14	138.00	139.54	135.01	138.05	8.639	102,151
2023-03-13	140.00	140.30	135.00	138.00	8.635	83,718
2023-03-12	143.06	143.50	138.00	140.00	8.761	69,366
2023-03-09	140.97	143.65	140.60	143.06	8.952	29,173
2023-03-08	143.22	144.44	139.56	140.97	8.821	14,155
2023-03-07	145.00	146.50	139.12	143.22	8.962	84,233
2023-03-06	148.28	149.01	145.00	145.00	9.074	89,067
2023-03-05	148.08	149.75	147.61	148.28	9.279	17,747
2023-03-02	148.00	150.00	147.99	148.08	9.266	16,466
2023-03-01	143.01	149.65	143.01	148.00	9.261	60,918
2023-02-28	152.51	153.27	143.01	143.01	8.949	48,481
2023-02-27	152.89	154.00	152.21	152.51	9.543	29,274
2023-02-26	152.68	154.90	152.00	152.89	9.567	56,177
2023-02-23	148.23	153.50	148.00	152.68	9.554	21,741
2023-02-22	148.96	151.00	147.60	148.23	9.276	11,907
2023-02-21	147.59	150.77	147.10	148.96	9.321	16,069
2023-02-20	152.10	153.74	147.00	147.59	9.236	27,126
2023-02-19	154.79	155.90	152.00	152.10	9.518	15,699
2023-02-16	152.65	155.48	152.21	154.79	9.686	78,798
2023-02-15	155.95	156.99	152.05	152.65	9.552	22,839
2023-02-14	152.02	155.95	151.60	155.95	9.759	58,133
2023-02-13	153.47	154.96	151.00	152.02	9.513	19,028
2023-02-12	159.33	161.00	152.98	153.47	9.604	79,158
2023-02-09	151.35	160.20	150.23	159.33	9.970	99,490
2023-02-08	146.98	151.90	144.44	151.35	9.471	134,545
2023-02-07	146.10	148.50	142.70	146.98	9.197	151,739
2023-02-06	146.87	149.98	146.00	146.10	9.142	45,610
2023-02-05	149.87	150.00	146.00	146.87	9.191	49,131
2023-02-02	151.02	155.00	147.49	149.87	9.378	86,609
2023-02-01	153.05	153.50	148.02	151.02	9.450	60,141
2023-01-31	153.56	155.99	151.00	153.05	9.577	52,947
2023-01-30	157.50	159.97	153.00	153.56	9.609	30,798
2023-01-29	155.17	159.98	154.50	157.50	9.856	107,190
2023-01-25	152.91	156.39	152.01	155.17	9.710	75,268

← NewerPage 15 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.