Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	150.59	153.00	150.00	152.91	9.569	26,675
2023-01-23	152.60	154.00	149.51	150.59	9.423	75,508
2023-01-22	152.68	155.95	151.00	152.60	9.549	66,738
2023-01-19	153.30	154.69	149.51	152.68	9.554	112,923
2023-01-18	157.09	157.50	153.02	153.30	9.593	112,934
2023-01-17	158.92	160.00	156.81	157.09	9.830	34,967
2023-01-16	159.10	161.00	158.30	158.92	9.945	22,626
2023-01-15	160.59	163.98	156.88	159.10	9.956	29,123
2023-01-12	165.00	165.00	159.50	160.59	10.049	49,846
2023-01-11	156.96	165.25	156.96	165.00	10.325	129,860
2023-01-10	161.02	162.50	156.25	156.96	9.822	41,907
2023-01-09	158.55	162.70	158.55	161.02	10.076	89,117
2023-01-05	155.69	163.80	155.69	158.55	9.921	176,657
2023-01-04	150.94	159.00	145.00	155.69	9.742	213,109
2023-01-03	144.31	151.96	144.31	150.94	9.445	94,340
2023-01-02	142.39	145.80	142.39	144.31	9.030	35,726
2022-12-29	141.77	143.20	140.20	142.39	8.910	65,469
2022-12-28	141.47	142.88	140.60	141.77	8.871	10,110
2022-12-27	143.00	143.40	140.01	141.47	8.853	48,665
2022-12-26	142.01	143.49	142.00	143.00	8.948	19,330
2022-12-25	141.45	142.49	138.01	142.01	8.886	22,990
2022-12-22	137.69	142.00	137.69	141.45	8.851	101,959
2022-12-21	135.10	140.00	135.10	137.69	8.616	76,697
2022-12-20	141.00	142.50	135.10	135.10	8.454	204,942
2022-12-19	140.81	142.99	140.00	141.00	8.823	151,220
2022-12-18	145.00	145.99	139.17	140.81	8.811	114,457
2022-12-15	145.13	146.18	140.60	145.00	9.074	86,903
2022-12-14	143.55	145.46	142.77	145.13	9.082	99,719
2022-12-13	142.83	143.95	142.50	143.55	8.983	81,350
2022-12-12	142.33	143.20	140.50	142.83	8.938	60,552
2022-12-11	143.99	145.99	141.55	142.33	8.906	57,303
2022-12-08	141.18	146.40	140.11	143.99	9.010	165,374
2022-12-07	138.00	144.10	138.00	141.18	8.835	136,598
2022-12-06	139.31	143.00	136.00	138.00	8.635	137,574
2022-12-05	139.94	144.90	139.00	139.31	8.717	105,462
2022-12-04	134.86	144.00	134.86	139.94	8.757	136,221
2022-12-01	132.80	135.20	132.80	134.86	8.439	102,524
2022-11-30	131.73	133.00	129.47	132.80	8.310	341,816
2022-11-29	132.98	134.89	130.01	131.73	8.243	150,596
2022-11-28	132.99	134.33	130.51	132.98	8.321	46,853
2022-11-27	132.19	133.50	131.00	132.99	8.322	67,806
2022-11-24	133.17	133.85	130.55	132.19	8.272	42,821
2022-11-23	128.90	134.90	126.25	133.17	8.333	159,346
2022-11-22	124.87	129.50	124.80	128.90	8.066	350,333
2022-11-21	124.18	126.48	123.51	124.87	7.814	83,671
2022-11-20	119.89	132.00	119.80	124.18	7.771	322,624
2022-11-17	118.49	120.00	118.49	119.89	7.502	122,558
2022-11-16	115.70	120.00	114.05	118.49	7.415	149,053
2022-11-15	116.25	117.40	113.00	115.70	7.240	116,804
2022-11-14	116.72	120.00	116.25	116.25	7.274	123,141
2022-11-13	115.00	119.00	115.00	116.72	7.304	68,953
2022-11-10	112.00	120.50	91.020	115.00	7.196	760,831
2022-11-09	111.76	113.20	111.00	112.00	7.009	239,814
2022-11-08	111.80	113.00	111.55	111.76	6.994	91,738
2022-11-07	109.68	112.00	109.10	111.80	6.996	40,099
2022-11-06	111.99	112.94	109.00	109.68	6.863	20,171
2022-11-03	112.00	113.80	111.01	111.99	7.008	9,806
2022-11-02	113.68	114.55	111.13	112.00	7.009	14,344
2022-11-01	113.51	115.00	113.04	113.68	7.114	53,281
2022-10-31	112.38	114.00	112.01	113.51	7.103	41,942

← NewerPage 16 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.