Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	89.620	89.840	88.300	89.620	5.071	1,158
2022-01-30	89.620	90.000	88.300	89.620	5.071	2,104
2022-01-26	89.500	90.450	89.030	89.620	5.071	88,817
2022-01-25	89.510	90.000	89.010	89.500	5.065	11,609
2022-01-24	90.440	90.440	88.750	89.510	5.065	8,797
2022-01-23	90.440	90.440	89.050	90.440	5.118	2,642
2022-01-20	90.990	91.000	89.000	90.440	5.118	90,379
2022-01-19	92.000	92.000	90.100	90.990	5.149	87,712
2022-01-18	90.780	92.940	89.150	92.000	5.206	54,287
2022-01-17	91.400	91.560	90.150	90.780	5.137	63,480
2022-01-16	92.000	92.000	91.200	91.400	5.172	101,847
2022-01-13	93.400	93.400	91.510	92.000	5.206	42,044
2022-01-12	92.120	93.620	92.120	93.400	5.285	123,055
2022-01-11	94.390	94.390	92.000	92.120	5.213	32,126
2022-01-10	92.720	94.450	92.520	94.390	5.341	28,641
2022-01-09	94.500	94.990	92.500	92.720	5.247	18,813
2022-01-05	92.710	95.000	92.500	94.500	5.347	252,541
2022-01-04	93.030	94.500	92.530	92.710	5.246	28,146
2022-01-03	93.290	94.010	92.850	93.030	5.264	27,668
2022-01-02	97.490	99.000	92.290	93.290	5.279	60,206
2021-12-30	94.950	97.490	93.330	97.490	5.517	305,677
2021-12-29	94.840	95.000	94.000	94.950	5.373	71,700
2021-12-28	92.900	98.000	91.120	94.840	5.367	347,265
2021-12-27	91.600	92.980	91.010	92.900	5.257	23,659
2021-12-26	91.110	92.880	90.000	91.600	5.183	17,280
2021-12-23	92.790	92.790	90.600	91.110	5.156	6,422
2021-12-22	89.490	93.900	89.000	92.790	5.251	232,146
2021-12-21	90.500	91.000	89.300	89.490	5.064	30,684
2021-12-20	92.000	92.000	88.700	90.500	5.121	66,941
2021-12-19	92.880	92.880	89.500	92.000	5.206	32,869
2021-12-16	89.930	92.880	88.000	92.880	5.256	50,321
2021-12-15	88.450	91.000	88.400	89.930	5.089	58,569
2021-12-14	89.960	91.010	88.100	88.450	5.005	27,279
2021-12-13	92.160	92.500	73.730	89.960	5.091	59,958
2021-12-12	92.240	95.000	91.000	92.160	5.215	367,514
2021-12-09	92.860	94.980	91.500	92.240	5.220	69,302
2021-12-08	94.980	94.980	92.700	92.860	5.255	108,335
2021-12-07	95.800	99.500	92.700	94.980	5.375	67,802
2021-12-06	96.000	96.000	94.650	95.800	5.421	25,681
2021-12-05	94.180	96.950	93.630	96.000	5.432	13,064
2021-12-02	95.930	98.000	93.100	94.180	5.329	8,224
2021-12-01	95.750	97.500	92.000	95.930	5.428	104,628
2021-11-30	94.950	95.900	92.600	95.750	5.418	259,299
2021-11-29	93.800	99.990	91.300	94.950	5.373	31,655
2021-11-28	92.780	93.800	90.000	93.800	5.308	16,257
2021-11-25	92.980	95.900	91.210	92.780	5.250	33,846
2021-11-24	92.800	93.500	91.150	92.980	5.261	26,476
2021-11-23	91.900	92.800	90.010	92.800	5.251	31,179
2021-11-22	91.010	93.000	90.600	91.900	5.200	79,263
2021-11-21	91.110	104.97	90.100	91.010	5.150	233,495
2021-11-18	93.600	93.600	90.050	91.110	5.156	24,186
2021-11-17	92.910	94.000	86.000	93.600	5.297	12,540
2021-11-16	92.280	94.000	91.000	92.910	5.257	15,586
2021-11-15	91.990	94.000	90.360	92.280	5.222	5,007
2021-11-14	91.000	95.000	90.550	91.990	5.205	694,152
2021-11-11	90.000	91.000	87.000	91.000	5.149	48,503
2021-11-10	88.060	92.990	86.560	90.000	5.093	130,193
2021-11-09	90.050	94.000	87.010	88.060	4.983	73,964
2021-11-08	90.820	91.900	89.110	90.050	5.096	104,503
2021-11-07	91.940	95.000	90.000	90.820	5.139	58,463

← NewerPage 20 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.