Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	105.95	114.00	104.90	110.00	6.883	264,616
2022-04-27	98.980	106.50	98.980	105.95	6.630	130,842
2022-04-26	95.250	99.800	95.010	98.980	6.194	80,653
2022-04-21	96.000	96.900	94.310	95.250	5.960	15,606
2022-04-20	97.480	97.480	94.100	96.000	6.007	15,828
2022-04-19	95.980	97.500	95.700	97.480	6.100	33,730
2022-04-18	98.000	98.000	95.070	95.980	6.006	9,347
2022-04-17	97.650	98.000	93.510	98.000	6.132	64,733
2022-04-14	99.740	100.00	96.010	97.650	6.111	90,983
2022-04-13	97.300	99.990	95.990	99.740	6.241	215,267
2022-04-12	94.930	98.000	93.700	97.300	6.089	235,546
2022-04-11	93.020	96.700	92.000	94.930	5.940	51,164
2022-04-10	93.750	93.760	92.500	93.020	5.821	29,682
2022-04-07	104.48	104.48	91.600	93.750	5.867	194,165
2022-04-06	105.98	107.00	104.00	104.48	5.912	190,309
2022-04-05	106.20	107.50	104.52	105.98	5.997	82,702
2022-04-04	108.00	108.00	105.51	106.20	6.010	77,502
2022-04-03	99.900	108.00	99.900	108.00	6.111	96,079
2022-03-31	102.00	102.00	98.030	99.900	5.653	405,170
2022-03-30	102.99	105.50	101.55	102.00	5.772	27,417
2022-03-29	101.49	104.00	101.00	102.99	5.828	133,758
2022-03-28	106.61	107.97	101.00	101.49	5.743	191,797
2022-03-27	108.94	108.94	105.51	106.61	6.033	61,869
2022-03-24	107.00	110.00	105.00	108.94	6.165	354,972
2022-03-23	106.44	107.99	105.50	107.00	6.055	288,422
2022-03-22	107.05	108.00	104.02	106.44	6.023	164,171
2022-03-21	103.00	109.00	103.00	107.05	6.058	281,328
2022-03-20	101.97	103.00	99.520	103.00	5.829	205,891
2022-03-17	102.00	104.40	97.430	101.97	5.770	264,880
2022-03-16	98.990	103.99	95.200	102.00	5.772	1,840,593
2022-03-15	91.210	98.990	90.010	98.990	5.602	556,558
2022-03-14	91.850	92.220	91.000	91.210	5.161	20,597
2022-03-13	90.000	92.500	88.010	91.850	5.197	57,464
2022-03-10	90.980	92.450	89.000	90.000	5.093	174,294
2022-03-09	89.970	93.000	89.970	90.980	5.148	62,167
2022-03-08	90.500	90.500	88.800	89.970	5.091	98,254
2022-03-07	90.030	92.000	90.000	90.500	5.121	109,092
2022-03-06	88.940	90.060	88.940	90.030	5.094	131,741
2022-03-03	89.200	90.000	88.000	88.940	5.033	8,522
2022-03-02	89.420	91.500	88.130	89.200	5.048	50,557
2022-03-01	88.880	91.000	88.880	89.420	5.060	185,732
2022-02-28	89.470	94.500	88.000	88.880	5.029	108,524
2022-02-27	86.000	89.470	86.000	89.470	5.063	77,922
2022-02-24	85.140	90.250	80.000	86.000	4.867	160,210
2022-02-23	84.000	86.700	84.000	85.140	4.818	160,786
2022-02-22	85.030	85.030	82.300	84.000	4.753	25,185
2022-02-21	87.000	87.000	85.000	85.030	4.812	80,560
2022-02-20	87.000	87.470	86.510	87.000	4.923	725
2022-02-17	87.250	87.790	86.310	87.000	4.923	31,966
2022-02-16	87.250	87.990	86.170	87.250	4.937	2,771
2022-02-15	88.000	89.000	87.160	87.250	4.937	15,475
2022-02-14	87.900	88.690	87.000	88.000	4.980	18,161
2022-02-13	89.000	89.000	87.500	87.900	4.974	25,132
2022-02-10	88.090	89.030	88.000	89.000	5.036	54,282
2022-02-09	88.060	89.900	88.010	88.090	4.985	126,011
2022-02-08	87.990	89.990	87.500	88.060	4.983	142,767
2022-02-07	88.020	88.200	87.500	87.990	4.979	82,089
2022-02-06	89.030	90.000	87.980	88.020	4.981	53,728
2022-02-03	89.420	89.420	88.700	89.030	5.038	4,671
2022-02-02	90.000	90.000	89.400	89.420	5.060	56,843

← NewerPage 19 of 21 · 1,216 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.