Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	43.950	45.000	43.800	43.800	42.933	4,189,634
2026-04-19	44.000	44.230	43.300	43.950	43.080	6,205,981
2026-04-16	44.320	45.220	43.020	44.000	43.129	5,401,160
2026-04-15	44.800	45.050	44.060	44.320	43.442	2,052,614
2026-04-14	43.500	45.250	43.500	44.800	43.913	5,073,790
2026-04-09	42.800	43.930	42.600	43.500	42.639	4,429,204
2026-04-08	44.000	44.000	40.600	42.800	41.953	4,997,073
2026-04-07	42.140	44.600	42.140	44.000	43.129	9,945,039
2026-04-06	41.500	42.580	41.420	42.140	41.306	2,420,580
2026-04-05	40.600	41.790	40.600	41.500	40.678	1,742,274
2026-04-02	40.440	41.080	40.440	40.600	39.796	1,498,777
2026-04-01	40.750	41.350	40.000	40.440	39.639	3,605,552
2026-03-31	39.900	40.860	39.020	40.750	39.943	2,910,693
2026-03-30	40.350	40.800	38.800	39.900	39.110	7,368,509
2026-03-29	41.980	42.690	40.320	40.350	39.551	8,145,697
2026-03-26	43.790	44.460	41.900	41.980	41.149	4,123,789
2026-03-25	45.520	45.990	43.500	43.790	42.923	2,543,047
2026-03-24	43.190	45.520	43.190	45.520	44.619	3,943,838
2026-03-18	42.880	43.620	42.800	43.190	42.335	1,606,900
2026-03-17	43.200	43.690	42.840	42.880	42.031	2,897,683
2026-03-16	44.630	45.080	42.840	43.200	42.345	2,336,611
2026-03-15	44.500	46.030	44.000	44.630	43.746	4,490,130
2026-03-12	43.510	45.400	43.510	44.500	43.619	5,133,142
2026-03-11	41.900	43.970	41.900	43.510	42.648	2,451,584
2026-03-10	43.300	43.300	40.760	41.900	41.070	2,443,190
2026-03-09	43.560	45.450	42.200	43.300	42.443	3,855,436
2026-03-08	39.650	45.000	39.650	43.560	42.697	7,071,815
2026-03-05	40.530	40.550	39.600	39.650	38.865	3,150,284
2026-03-04	38.500	42.000	38.500	40.530	39.727	8,394,686
2026-03-03	36.010	39.000	35.630	38.500	37.738	6,266,159
2026-03-02	36.000	36.510	35.610	36.010	35.297	1,607,829
2026-03-01	36.510	36.510	34.750	36.000	35.287	2,610,328
2026-02-26	35.500	36.800	35.160	36.510	35.787	2,119,241
2026-02-25	36.210	36.590	35.300	35.500	34.797	1,136,227
2026-02-24	37.200	37.830	36.040	36.210	35.493	1,294,780
2026-02-23	35.250	37.250	35.250	37.200	36.463	2,792,839
2026-02-22	35.660	36.070	34.850	35.250	34.552	1,319,806
2026-02-19	37.010	37.300	35.520	35.660	34.954	1,322,546
2026-02-18	37.570	38.280	36.250	37.010	36.277	3,501,387
2026-02-17	35.020	38.250	34.820	37.570	36.826	9,787,802
2026-02-16	33.650	35.370	33.650	35.020	34.327	6,151,759
2026-02-15	32.400	33.650	32.400	33.650	32.984	2,084,298
2026-02-12	32.200	32.590	32.010	32.400	31.758	893,976
2026-02-11	32.590	33.000	32.080	32.200	31.562	1,082,257
2026-02-10	32.700	33.000	32.510	32.590	31.945	832,871
2026-02-09	33.000	33.480	32.620	32.700	32.053	991,687
2026-02-08	32.010	33.000	32.000	33.000	32.347	1,868,232
2026-02-05	32.390	32.620	31.900	32.010	31.376	1,415,978
2026-02-04	32.980	33.240	32.110	32.390	31.749	1,739,117
2026-02-03	32.710	33.500	32.710	32.980	32.327	2,874,943
2026-02-02	33.000	33.200	32.460	32.710	32.062	1,832,908
2026-02-01	33.400	33.730	32.600	33.000	32.347	2,144,272
2026-01-28	33.000	34.400	32.700	33.400	32.739	6,239,534
2026-01-27	32.150	33.250	31.610	33.000	32.347	4,473,421
2026-01-26	32.540	33.200	32.130	32.150	31.513	2,413,030
2026-01-25	31.330	33.390	31.330	32.540	31.896	5,507,707
2026-01-22	30.300	31.470	30.300	31.330	30.710	3,623,033
2026-01-21	29.540	30.380	29.250	30.300	29.700	2,065,052
2026-01-20	29.860	30.170	29.330	29.540	28.955	1,596,219
2026-01-19	29.490	29.900	29.400	29.860	29.269	854,492

← NewerPage 3 of 5 · 244 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.