Misr Fretilizers Production Company - Mopco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-07 | 91.940 | 95.000 | 90.000 | 90.820 | 5.139 | 58,463 |
| 2021-11-04 | 96.890 | 96.890 | 90.000 | 91.940 | 5.203 | 31,037 |
| 2021-11-03 | 96.950 | 98.250 | 94.750 | 96.890 | 5.483 | 49,004 |
| 2021-11-02 | 96.000 | 100.50 | 94.000 | 96.950 | 5.486 | 145,344 |
| 2021-11-01 | 98.990 | 100.99 | 95.400 | 96.000 | 5.432 | 101,772 |
| 2021-10-31 | 101.90 | 103.00 | 95.000 | 98.990 | 5.602 | 148,248 |
| 2021-10-28 | 102.00 | 102.01 | 99.410 | 101.90 | 5.766 | 49,487 |
| 2021-10-27 | 102.94 | 103.95 | 100.00 | 102.00 | 5.772 | 17,941 |
| 2021-10-26 | 104.00 | 106.00 | 100.21 | 102.94 | 5.825 | 107,288 |
| 2021-10-25 | 103.66 | 105.00 | 100.00 | 104.00 | 5.885 | 129,509 |
| 2021-10-24 | 100.00 | 104.00 | 100.00 | 103.66 | 5.866 | 323,355 |
| 2021-10-20 | 94.540 | 102.00 | 93.800 | 100.00 | 5.659 | 111,243 |
| 2021-10-19 | 95.130 | 97.990 | 92.050 | 94.540 | 5.350 | 103,679 |
| 2021-10-18 | 97.000 | 97.000 | 94.700 | 95.130 | 5.383 | 29,136 |
| 2021-10-17 | 96.930 | 98.000 | 93.710 | 97.000 | 5.489 | 9,288 |
| 2021-10-14 | 97.490 | 98.500 | 95.500 | 96.930 | 5.485 | 84,375 |
← NewerPage 21 of 21 · 1,216 trading days
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.