Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.250	28.350	27.160	27.250	26.710	988,161
2025-07-27	28.500	28.610	28.220	28.250	27.691	442,409
2025-07-23	29.000	29.000	28.450	28.500	27.936	510,618
2025-07-22	39.480	39.820	39.400	39.400	27.996	695,038
2025-07-21	39.600	40.300	39.400	39.480	28.053	1,039,452
2025-07-20	39.000	39.630	39.000	39.600	28.139	457,126
2025-07-17	38.870	39.000	38.800	39.000	27.712	333,376
2025-07-16	38.800	39.200	38.800	38.870	27.620	428,643
2025-07-15	38.370	39.100	38.370	38.800	27.570	868,132
2025-07-14	38.350	38.640	38.350	38.370	27.265	347,540
2025-07-13	38.140	38.800	38.140	38.350	27.250	484,190
2025-07-10	38.180	38.350	38.010	38.140	27.101	321,294
2025-07-09	37.630	38.390	37.450	38.180	27.130	524,333
2025-07-07	37.640	38.190	37.370	37.630	26.739	1,113,802
2025-07-06	38.000	38.500	37.610	37.640	26.746	402,048
2025-07-02	37.420	38.250	37.420	38.000	27.002	342,614
2025-07-01	37.570	37.670	37.060	37.420	26.590	284,205
2025-06-30	37.600	37.700	37.350	37.570	26.696	238,043
2025-06-29	36.890	37.690	36.890	37.600	26.717	308,923
2025-06-25	36.390	36.890	36.390	36.890	26.213	357,990
2025-06-24	34.540	36.500	34.540	36.390	25.858	489,622
2025-06-23	34.520	34.850	34.350	34.540	24.543	404,258
2025-06-22	34.130	35.000	33.030	34.520	24.529	326,244
2025-06-19	34.010	34.500	34.000	34.130	24.252	315,911
2025-06-18	34.690	34.690	33.500	34.010	24.167	366,781
2025-06-17	35.000	35.400	34.610	34.690	24.650	316,797
2025-06-16	35.490	36.000	35.000	35.000	24.870	615,262
2025-06-15	37.800	37.800	32.000	35.490	25.218	526,583
2025-06-12	38.500	38.500	37.760	37.800	26.860	393,741
2025-06-11	38.400	38.660	38.400	38.500	27.357	387,397
2025-06-10	37.780	38.470	37.780	38.400	27.286	418,145
2025-06-04	37.720	37.850	37.600	37.780	26.845	333,937
2025-06-03	37.800	37.980	37.550	37.720	26.803	324,542
2025-06-02	37.590	37.940	37.550	37.800	26.860	190,024
2025-06-01	37.500	37.830	37.500	37.590	26.710	140,141
2025-05-29	37.950	38.000	37.480	37.500	26.646	514,882
2025-05-28	38.100	38.240	37.930	37.950	26.966	313,225
2025-05-27	38.060	38.320	38.000	38.100	27.073	215,145
2025-05-26	37.750	38.380	37.750	38.060	27.044	281,622
2025-05-25	37.900	38.040	37.740	37.750	26.824	213,284
2025-05-22	38.300	38.400	37.860	37.900	26.931	342,304
2025-05-21	38.190	38.440	37.520	38.300	27.215	374,895
2025-05-20	38.560	38.700	38.000	38.190	27.137	417,636
2025-05-19	38.820	39.000	38.430	38.560	27.400	241,176
2025-05-18	39.390	39.390	38.800	38.820	27.584	239,902
2025-05-15	38.400	39.390	38.300	39.390	27.989	435,432
2025-05-14	38.510	38.600	37.920	38.400	27.286	739,152
2025-05-13	39.000	39.090	38.400	38.510	27.364	588,418
2025-05-12	39.150	39.390	39.000	39.000	27.712	321,269
2025-05-11	39.400	39.590	39.010	39.150	27.819	287,162
2025-05-08	39.500	39.540	39.000	39.400	27.996	471,967
2025-05-07	39.830	39.930	39.500	39.500	28.068	416,666
2025-05-06	40.120	40.200	39.800	39.830	28.302	585,812
2025-05-05	43.050	43.050	39.610	40.120	28.508	1,467,038
2025-05-04	43.110	43.160	42.750	43.050	29.880	1,764,929
2025-04-30	43.250	43.400	42.910	43.110	29.921	1,371,622
2025-04-29	42.980	43.250	42.800	43.250	30.018	1,413,265
2025-04-28	42.300	42.980	42.300	42.980	29.831	1,010,891
2025-04-27	41.900	42.390	41.900	42.300	29.359	669,991
2025-04-23	41.520	41.900	41.520	41.900	29.081	226,857

← NewerPage 6 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.