Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	29.800	30.000	29.620	29.800	29.210	374,266
2025-10-21	30.280	30.300	29.550	29.800	29.210	469,720
2025-10-20	30.380	30.500	30.120	30.280	29.680	863,533
2025-10-19	29.310	30.480	29.110	30.380	29.778	1,486,358
2025-10-16	29.000	29.390	28.800	29.310	28.730	511,978
2025-10-15	29.020	29.200	28.810	29.000	28.426	216,144
2025-10-14	28.630	29.200	28.630	29.020	28.445	280,459
2025-10-13	29.230	29.230	28.600	28.630	28.063	746,226
2025-10-12	29.450	29.450	29.060	29.240	28.661	190,200
2025-10-08	29.410	29.530	29.040	29.450	28.867	439,520
2025-10-07	29.700	29.780	29.400	29.410	28.828	189,807
2025-10-06	29.730	29.900	29.660	29.700	29.112	206,486
2025-10-05	29.650	29.850	29.560	29.730	29.141	265,811
2025-10-02	30.050	30.050	29.330	29.650	29.063	765,848
2025-10-01	30.100	30.250	29.800	30.050	29.455	902,419
2025-09-30	29.250	30.220	29.100	30.100	29.504	2,307,682
2025-09-29	28.490	29.270	28.490	29.250	28.671	1,556,380
2025-09-28	28.020	28.500	28.000	28.490	27.926	425,220
2025-09-25	28.450	28.600	27.890	28.020	27.465	898,025
2025-09-24	26.710	28.720	26.710	28.450	27.887	1,881,287
2025-09-23	26.790	27.190	26.700	26.710	26.181	322,521
2025-09-22	27.300	27.500	26.700	26.790	26.260	350,060
2025-09-21	27.490	27.640	27.300	27.300	26.759	182,889
2025-09-18	27.300	27.530	27.260	27.490	26.946	438,429
2025-09-17	27.180	27.400	27.020	27.300	26.759	426,958
2025-09-16	27.210	27.400	26.900	27.180	26.642	446,256
2025-09-15	27.120	27.310	27.110	27.210	26.671	235,845
2025-09-14	27.160	27.400	27.100	27.120	26.583	560,996
2025-09-11	27.240	27.450	27.120	27.160	26.622	466,881
2025-09-10	27.100	27.500	27.000	27.240	26.701	255,149
2025-09-09	27.680	27.890	27.070	27.100	26.563	634,909
2025-09-08	27.830	28.000	27.630	27.680	27.132	268,279
2025-09-07	27.900	28.200	27.700	27.830	27.279	124,144
2025-09-03	28.260	28.300	27.820	27.900	27.348	239,301
2025-09-02	27.780	28.600	27.700	28.260	27.700	660,609
2025-09-01	27.440	28.000	27.390	27.780	27.230	582,512
2025-08-31	27.510	27.870	27.400	27.440	26.897	281,852
2025-08-28	27.500	27.800	27.410	27.510	26.965	469,146
2025-08-27	27.970	28.000	27.370	27.500	26.955	443,348
2025-08-26	28.420	28.650	27.950	27.970	27.416	394,938
2025-08-25	28.610	28.850	28.400	28.420	27.857	256,598
2025-08-24	28.910	29.000	28.600	28.610	28.044	208,720
2025-08-21	29.140	29.350	28.790	28.910	28.338	199,160
2025-08-20	29.570	29.700	29.100	29.140	28.563	725,728
2025-08-19	29.440	29.600	29.410	29.570	28.985	447,261
2025-08-18	29.340	29.610	29.340	29.440	28.857	575,383
2025-08-17	29.250	29.490	29.250	29.340	28.759	140,609
2025-08-14	29.210	29.480	29.020	29.250	28.671	582,944
2025-08-13	29.740	29.930	29.200	29.210	28.632	545,654
2025-08-12	29.500	29.790	29.310	29.740	29.151	764,803
2025-08-11	29.130	29.550	28.810	29.500	28.916	1,323,442
2025-08-10	28.630	29.190	28.630	29.130	28.553	843,949
2025-08-07	28.090	28.970	28.010	28.630	28.063	1,261,628
2025-08-06	28.030	28.190	27.980	28.090	27.534	322,057
2025-08-05	28.120	28.120	27.810	28.030	27.475	299,458
2025-08-04	28.190	28.250	27.860	28.120	27.563	383,173
2025-08-03	26.950	28.220	26.210	28.190	27.632	1,247,476
2025-07-31	26.720	27.200	26.720	26.950	26.416	272,759
2025-07-30	27.010	27.270	26.550	26.720	26.191	422,209
2025-07-29	27.250	27.600	27.000	27.010	26.475	518,322

← NewerPage 5 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.