Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	102.55	106.00	102.55	105.99	6.632	1,160,893
2022-08-03	102.60	105.00	102.15	102.55	6.417	20,025
2022-08-02	99.390	103.90	99.390	102.60	6.420	17,763
2022-08-01	99.120	101.00	99.030	99.390	6.219	267,900
2022-07-31	99.290	101.00	98.150	99.120	6.203	172,059
2022-07-28	97.600	99.990	97.070	99.290	6.213	16,588
2022-07-27	100.00	101.00	97.110	97.600	6.107	34,382
2022-07-26	99.030	100.50	97.020	100.00	6.258	95,544
2022-07-25	99.170	99.930	99.000	99.030	6.197	34,788
2022-07-24	99.170	99.900	98.970	99.170	6.206	2,369
2022-07-21	98.280	100.00	98.000	99.170	6.206	12,224
2022-07-20	96.100	99.000	96.100	98.280	6.150	12,359
2022-07-19	94.060	97.490	94.010	96.100	6.014	66,252
2022-07-18	93.000	94.300	92.500	94.060	5.886	73,936
2022-07-17	94.510	94.970	93.000	93.000	5.820	83,009
2022-07-07	94.250	94.800	94.000	94.510	5.914	38,651
2022-07-06	94.000	94.900	94.000	94.250	5.898	39,732
2022-07-05	94.040	94.800	93.010	94.000	5.882	21,727
2022-07-04	95.990	95.990	93.660	94.040	5.885	22,729
2022-07-03	94.020	96.010	92.010	95.990	6.007	34,560
2022-06-29	93.830	94.920	93.000	94.020	5.883	67,332
2022-06-28	95.270	95.940	92.000	93.830	5.872	8,955
2022-06-27	96.800	96.800	95.000	95.270	5.962	17,585
2022-06-26	97.890	99.790	96.560	96.800	6.057	7,703
2022-06-23	98.000	98.000	95.990	97.890	6.126	32,681
2022-06-22	99.600	99.990	97.300	98.000	6.132	62,172
2022-06-21	99.790	102.00	98.000	99.600	6.233	60,127
2022-06-20	99.690	101.85	98.000	99.790	6.244	13,279
2022-06-19	101.95	101.95	99.500	99.690	6.238	4,980
2022-06-16	100.94	101.95	99.790	101.95	6.380	35,821
2022-06-15	100.49	101.88	100.27	100.94	6.316	17,648
2022-06-14	100.49	101.46	100.01	100.49	6.288	892
2022-06-13	102.87	102.87	100.25	100.49	6.288	26,031
2022-06-12	103.55	103.55	101.99	102.87	6.437	13,602
2022-06-09	104.98	104.98	102.25	103.55	6.480	15,695
2022-06-08	104.00	105.90	102.00	104.98	6.569	25,514
2022-06-07	101.99	104.00	100.21	104.00	6.508	43,524
2022-06-06	99.670	101.99	99.000	101.99	6.382	27,794
2022-06-05	100.80	101.00	99.000	99.670	6.237	34,796
2022-06-02	100.05	102.00	100.00	100.80	6.308	32,344
2022-06-01	102.00	102.00	99.900	100.05	6.261	55,002
2022-05-31	101.03	106.00	101.00	102.00	6.383	226,882
2022-05-30	101.82	102.80	100.90	101.03	6.322	23,690
2022-05-29	102.79	102.88	100.71	101.82	6.371	10,949
2022-05-26	102.90	102.90	100.65	102.79	6.432	27,257
2022-05-25	102.96	104.00	100.00	102.90	6.439	143,231
2022-05-24	104.00	104.00	102.26	102.96	6.443	14,275
2022-05-23	102.02	104.00	99.700	104.00	6.508	79,830
2022-05-22	104.00	104.49	101.80	102.02	6.384	123,362
2022-05-19	102.85	104.50	99.990	104.00	6.508	217,012
2022-05-18	103.20	103.20	102.16	102.85	6.436	113,577
2022-05-17	102.72	106.99	101.99	103.20	6.458	103,375
2022-05-16	104.95	105.00	102.00	102.72	6.428	77,658
2022-05-15	106.00	111.00	104.00	104.95	6.567	151,888
2022-05-12	108.39	108.39	101.00	106.00	6.633	310,569
2022-05-11	103.45	109.98	102.20	108.39	6.783	132,189
2022-05-10	104.99	105.00	102.70	103.45	6.474	79,923
2022-05-09	105.56	106.55	104.00	104.99	6.570	85,643
2022-05-08	110.00	111.00	104.00	105.56	6.606	227,391
2022-04-28	105.95	114.00	104.90	110.00	6.883	264,616

← NewerPage 18 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.