Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	112.69	115.93	112.05	112.38	7.032	45,540
2022-10-27	110.00	116.90	110.00	112.69	7.052	58,788
2022-10-26	111.25	112.00	110.00	110.00	6.883	16,343
2022-10-25	112.41	112.80	111.07	111.25	6.962	27,068
2022-10-24	112.00	113.79	111.50	112.41	7.034	48,262
2022-10-23	112.12	112.12	110.00	112.00	7.009	30,324
2022-10-20	112.09	112.99	111.60	112.12	7.016	34,872
2022-10-19	109.81	113.00	108.56	112.09	7.014	149,372
2022-10-18	108.02	109.96	107.19	109.81	6.871	9,507
2022-10-17	107.26	108.99	107.13	108.02	6.760	3,854
2022-10-16	108.00	109.00	106.99	107.26	6.712	3,433
2022-10-13	106.79	108.00	105.72	108.00	6.758	122,072
2022-10-12	106.77	108.00	106.05	106.79	6.683	9,166
2022-10-11	108.73	109.50	106.71	106.77	6.681	99,282
2022-10-10	106.79	109.90	106.60	108.73	6.804	111,277
2022-10-09	108.00	108.48	106.50	106.79	6.683	4,218
2022-10-05	107.48	108.90	105.62	108.00	6.758	75,573
2022-10-04	102.00	110.00	102.00	107.48	6.726	57,956
2022-10-03	101.99	102.99	101.03	102.00	6.383	64,708
2022-10-02	105.00	105.00	101.56	101.99	6.382	24,756
2022-09-29	103.94	106.00	101.90	105.00	6.570	59,733
2022-09-28	105.45	105.88	103.60	103.94	6.504	40,982
2022-09-27	105.45	106.99	105.45	105.45	6.599	474
2022-09-26	106.79	107.74	104.00	105.45	6.599	15,681
2022-09-25	106.79	107.88	104.32	106.79	6.683	1,085
2022-09-22	105.50	107.00	103.47	106.79	6.683	3,255
2022-09-21	107.00	107.00	105.22	105.50	6.602	5,461
2022-09-20	105.61	107.00	101.50	107.00	6.696	44,882
2022-09-19	107.76	108.00	105.12	105.61	6.609	32,801
2022-09-18	109.00	110.00	105.05	107.76	6.743	15,233
2022-09-15	106.17	110.10	106.17	109.00	6.821	167,567
2022-09-14	108.48	108.48	106.07	106.17	6.644	80,665
2022-09-13	108.80	111.25	108.00	108.48	6.788	3,821
2022-09-12	108.06	110.80	108.06	108.80	6.808	24,579
2022-09-11	110.60	111.97	108.00	108.06	6.762	254,281
2022-09-08	112.26	112.95	110.11	110.60	6.921	9,745
2022-09-07	111.96	113.00	110.95	112.26	7.025	7,515
2022-09-06	110.00	113.00	109.00	111.96	7.006	13,355
2022-09-05	110.00	111.00	108.51	110.00	6.883	2,498
2022-09-04	109.00	111.98	107.51	110.00	6.883	18,503
2022-09-01	115.00	115.00	107.01	109.00	6.821	14,779
2022-08-31	107.08	115.00	106.05	115.00	7.196	38,522
2022-08-30	105.98	107.40	105.20	107.08	6.701	28,419
2022-08-29	106.15	106.99	105.19	105.98	6.632	22,867
2022-08-28	105.97	107.00	105.05	106.15	6.642	6,267
2022-08-25	105.86	107.24	105.56	105.97	6.631	15,085
2022-08-24	107.58	107.58	105.00	105.86	6.624	19,768
2022-08-23	107.98	108.00	106.96	107.58	6.732	12,587
2022-08-22	107.09	108.00	106.41	107.98	6.757	170,587
2022-08-21	107.01	108.00	106.00	107.09	6.701	19,966
2022-08-18	103.75	108.98	103.75	107.01	6.696	23,725
2022-08-17	103.91	105.89	103.60	103.75	6.492	65,741
2022-08-16	104.00	104.99	103.55	103.91	6.502	14,704
2022-08-15	104.94	106.00	103.61	104.00	6.508	26,149
2022-08-14	105.01	107.00	104.02	104.94	6.567	11,899
2022-08-11	105.56	107.00	104.00	105.01	6.571	39,328
2022-08-10	105.93	108.80	105.16	105.56	6.606	18,389
2022-08-09	104.89	110.00	104.89	105.93	6.629	419,787
2022-08-08	105.54	106.50	104.02	104.89	6.564	263,495
2022-08-07	105.99	106.99	104.67	105.54	6.604	891,811

← NewerPage 17 of 21 · 1,215 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.