Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	37.900	37.940	37.420	37.650	37.650	1,044,411
2026-07-20	38.380	38.500	37.800	37.900	37.900	1,426,507
2026-07-19	37.800	38.800	37.800	38.380	38.380	1,701,921
2026-07-16	38.000	38.200	37.610	37.800	37.800	1,440,323
2026-07-15	38.600	38.690	37.800	38.000	38.000	2,562,421
2026-07-14	37.100	38.600	37.100	38.600	38.600	5,815,056
2026-07-13	37.190	37.500	37.040	37.100	37.100	1,457,444
2026-07-12	36.900	37.650	36.900	37.190	37.190	1,401,198
2026-07-09	37.500	37.880	36.730	36.900	36.900	3,238,696
2026-07-08	35.690	37.800	35.690	37.500	37.500	6,772,717
2026-07-07	35.770	35.950	35.500	35.690	35.690	2,761,918
2026-07-06	36.300	36.640	35.600	35.770	35.770	3,386,149
2026-07-05	36.000	36.440	36.000	36.300	36.300	1,638,138
2026-07-01	35.170	36.500	35.170	36.000	36.000	1,384,756
2026-06-30	34.590	35.400	34.590	35.170	35.170	1,148,551
2026-06-29	34.300	34.960	34.300	34.590	34.590	1,593,606
2026-06-28	35.500	35.700	34.220	34.300	34.300	2,162,385
2026-06-25	36.150	36.460	35.450	35.500	35.500	2,400,432
2026-06-24	35.660	36.240	35.460	36.150	36.150	2,771,321
2026-06-23	35.200	35.770	35.150	35.660	35.660	2,704,812
2026-06-22	37.220	37.560	35.010	35.200	35.200	6,990,887
2026-06-21	36.700	37.700	36.700	37.220	37.220	4,283,003
2026-06-17	37.170	37.380	36.500	36.700	36.700	3,308,974
2026-06-16	37.400	37.700	37.020	37.170	37.170	2,285,196
2026-06-15	38.420	38.990	36.900	37.400	37.400	4,050,581
2026-06-14	39.980	40.700	38.150	38.420	38.420	4,719,583
2026-06-11	41.200	41.450	39.470	39.980	39.980	3,112,102
2026-06-10	42.150	42.480	41.050	41.200	41.200	1,254,395
2026-06-09	42.560	42.840	42.010	42.150	42.150	927,477
2026-06-08	42.390	43.330	42.390	42.560	42.560	1,565,977
2026-06-07	42.990	43.100	42.300	42.390	42.390	807,365
2026-06-04	42.890	43.200	42.850	42.990	42.990	1,033,588
2026-06-03	42.800	43.300	42.630	42.890	42.890	1,030,015
2026-06-02	43.520	43.840	42.550	42.800	42.800	1,808,879
2026-06-01	44.000	44.000	43.200	43.520	43.520	1,628,127
2026-05-25	44.440	44.740	43.140	44.000	44.000	1,877,044
2026-05-24	43.220	45.100	43.220	44.440	44.440	1,910,743
2026-05-21	43.500	43.900	43.100	43.220	43.220	1,365,348
2026-05-20	44.510	44.880	43.500	43.500	43.500	1,458,152
2026-05-19	45.260	45.780	44.500	44.510	44.510	1,978,950
2026-05-18	46.000	46.600	45.260	45.260	45.260	3,833,177
2026-05-17	44.460	46.090	44.460	46.000	46.000	3,850,237
2026-05-14	44.740	45.390	44.210	44.460	44.460	1,134,362
2026-05-13	45.700	45.950	44.720	44.740	44.740	1,767,568
2026-05-12	45.150	46.600	45.150	45.700	45.700	2,503,967
2026-05-11	43.770	45.300	43.770	45.150	45.150	2,926,111
2026-05-10	43.500	44.160	43.440	43.770	43.770	2,197,084
2026-05-06	44.250	44.750	43.000	43.500	43.500	3,306,660
2026-05-05	45.400	45.850	43.700	44.250	44.250	5,510,114
2026-05-04	50.500	50.500	45.400	45.400	45.400	4,574,463
2026-05-03	50.490	52.000	50.420	50.500	49.500	3,430,250
2026-04-30	47.800	50.500	47.800	50.490	49.490	7,667,115
2026-04-29	47.520	48.120	47.520	47.800	46.854	2,592,409
2026-04-28	47.500	48.250	47.500	47.520	46.579	5,322,950
2026-04-27	47.100	47.500	46.960	47.500	46.559	2,981,329
2026-04-26	46.500	48.000	46.410	47.100	46.167	3,559,939
2026-04-23	46.500	48.660	46.500	46.500	45.579	10,547,081
2026-04-22	43.830	46.500	43.830	46.500	45.579	12,166,157
2026-04-21	43.800	44.700	43.550	43.830	42.962	4,569,324
2026-04-20	43.950	45.000	43.800	43.800	42.933	4,189,634

← NewerPage 2 of 21 · 1,213 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.