Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	29.270	29.790	29.250	29.490	28.906	667,809
2026-01-15	29.040	29.600	29.000	29.270	28.690	737,937
2026-01-14	29.510	29.840	28.710	29.040	28.465	760,543
2026-01-13	30.900	31.000	29.510	29.510	28.926	1,217,983
2026-01-12	30.150	31.350	30.030	30.900	30.288	3,209,754
2026-01-11	30.220	30.500	30.060	30.150	29.553	774,495
2026-01-08	30.000	30.970	30.000	30.220	29.622	912,579
2026-01-06	29.160	30.080	29.160	30.000	29.406	589,582
2026-01-05	29.820	30.000	29.050	29.160	28.583	843,939
2026-01-04	30.500	30.560	29.810	29.820	29.230	696,411
2025-12-31	30.420	30.610	30.400	30.500	29.896	368,957
2025-12-30	30.860	30.860	30.410	30.420	29.818	601,141
2025-12-29	31.080	31.400	30.860	30.860	30.249	510,143
2025-12-28	30.960	31.500	30.950	31.080	30.465	767,201
2025-12-25	31.240	31.250	30.800	30.960	30.347	1,017,721
2025-12-24	31.270	31.700	31.200	31.240	30.621	1,645,212
2025-12-23	30.760	31.400	30.760	31.270	30.651	2,483,485
2025-12-22	29.710	30.890	29.710	30.760	30.151	2,482,518
2025-12-21	29.640	30.050	29.640	29.710	29.122	674,047
2025-12-18	29.370	30.300	29.370	29.640	29.053	3,577,428
2025-12-17	28.980	29.780	28.700	29.370	28.788	2,955,535
2025-12-16	29.250	29.500	28.850	28.980	28.406	392,556
2025-12-15	29.120	29.560	29.120	29.250	28.671	979,642
2025-12-14	28.690	29.410	28.690	29.120	28.543	667,717
2025-12-11	28.400	28.960	28.360	28.690	28.122	842,119
2025-12-10	28.370	28.530	28.360	28.400	27.838	498,454
2025-12-09	28.390	28.590	28.350	28.370	27.808	394,333
2025-12-08	28.100	28.800	28.100	28.390	27.828	733,702
2025-12-07	28.040	28.250	28.030	28.100	27.544	342,989
2025-12-04	28.100	28.280	28.000	28.040	27.485	442,982
2025-12-03	28.210	28.400	28.000	28.100	27.544	196,242
2025-12-02	28.080	28.420	28.080	28.210	27.651	324,450
2025-12-01	28.050	28.220	27.910	28.080	27.524	226,015
2025-11-30	28.140	28.350	27.900	28.050	27.495	337,363
2025-11-27	28.050	28.250	28.030	28.140	27.583	167,825
2025-11-26	28.180	28.580	28.030	28.050	27.495	196,240
2025-11-25	28.480	28.590	28.160	28.180	27.622	228,926
2025-11-24	28.560	28.690	28.440	28.480	27.916	254,357
2025-11-23	28.540	28.750	28.500	28.560	27.995	225,438
2025-11-20	28.590	28.890	28.500	28.540	27.975	231,731
2025-11-19	28.690	28.990	28.500	28.590	28.024	466,656
2025-11-18	28.910	29.200	28.640	28.690	28.122	871,279
2025-11-17	28.690	28.970	28.520	28.910	28.338	812,736
2025-11-16	28.990	29.200	28.600	28.690	28.122	486,249
2025-11-13	29.200	29.440	28.930	28.990	28.416	367,687
2025-11-12	29.020	29.420	29.020	29.200	28.622	378,638
2025-11-11	29.420	29.520	29.010	29.020	28.445	852,576
2025-11-10	28.630	29.430	28.630	29.420	28.837	1,889,572
2025-11-09	28.670	28.950	28.610	28.630	28.063	333,331
2025-11-06	28.500	28.870	28.450	28.670	28.102	188,250
2025-11-05	29.000	29.150	28.390	28.500	27.936	630,183
2025-11-04	28.950	29.300	28.920	29.000	28.426	405,244
2025-11-03	29.460	29.520	28.900	28.950	28.377	555,946
2025-11-02	29.450	29.670	29.220	29.460	28.877	233,315
2025-10-30	29.430	29.690	29.310	29.450	28.867	609,925
2025-10-29	29.390	29.880	29.010	29.430	28.847	505,785
2025-10-28	29.550	29.900	29.300	29.390	28.808	440,683
2025-10-27	29.510	29.950	29.500	29.550	28.965	464,708
2025-10-26	29.780	29.860	29.360	29.510	28.926	505,235
2025-10-23	29.800	29.980	29.710	29.780	29.190	147,754

← NewerPage 4 of 21 · 1,214 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.