Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	41.390	41.900	41.390	41.520	28.818	321,477
2025-04-17	41.500	41.700	41.370	41.390	28.727	331,310
2025-04-16	41.710	41.800	41.310	41.500	28.804	533,676
2025-04-15	41.800	41.900	41.680	41.710	28.949	345,539
2025-04-14	41.550	41.910	41.450	41.800	29.012	540,044
2025-04-13	40.710	41.790	40.710	41.550	28.838	795,241
2025-04-10	39.990	41.000	39.990	40.710	28.255	438,816
2025-04-09	40.430	40.430	39.700	39.990	27.756	406,176
2025-04-08	39.690	40.650	39.690	40.430	28.061	365,536
2025-04-07	39.700	39.750	38.800	39.690	27.547	538,181
2025-04-06	40.800	40.800	39.010	39.700	27.554	838,442
2025-04-03	40.770	40.970	40.570	40.800	28.318	293,242
2025-03-27	40.270	41.000	40.270	40.770	28.297	298,926
2025-03-26	40.360	40.390	40.070	40.270	27.950	561,145
2025-03-25	40.720	40.900	40.300	40.360	28.012	403,131
2025-03-24	41.390	41.490	40.600	40.720	28.262	659,317
2025-03-23	41.160	41.860	41.000	41.390	28.727	679,805
2025-03-20	41.090	41.490	41.010	41.160	28.568	270,989
2025-03-19	42.100	42.100	40.970	41.090	28.519	810,114
2025-03-18	42.510	42.530	41.770	42.100	29.220	721,187
2025-03-17	42.560	43.300	42.510	42.510	29.505	672,795
2025-03-16	42.750	42.900	42.510	42.560	29.539	477,511
2025-03-13	42.880	43.000	42.710	42.750	29.671	558,592
2025-03-12	43.000	43.250	42.750	42.880	29.761	464,653
2025-03-11	43.160	43.200	42.600	43.000	29.845	1,057,831
2025-03-10	42.110	43.680	42.110	43.160	29.956	2,686,982
2025-03-09	41.140	42.240	40.430	42.110	29.227	2,235,147
2025-03-06	40.750	41.450	40.750	41.140	28.554	889,840
2025-03-05	40.800	41.280	40.610	40.750	28.283	459,892
2025-03-04	40.430	40.970	40.430	40.800	28.318	590,606
2025-03-03	39.820	40.490	39.820	40.430	28.061	302,032
2025-03-02	40.110	40.170	39.820	39.820	27.638	373,807
2025-02-27	40.150	40.440	40.000	40.110	27.839	461,114
2025-02-26	40.490	40.550	40.000	40.150	27.867	453,521
2025-02-25	40.710	40.970	40.330	40.490	28.103	342,195
2025-02-24	41.170	41.170	40.620	40.710	28.255	280,247
2025-02-23	41.170	41.290	40.600	41.170	28.575	562,781
2025-02-20	40.900	41.690	40.900	41.170	28.575	1,266,169
2025-02-19	40.360	41.360	40.360	40.900	28.387	1,125,759
2025-02-18	40.480	40.680	40.150	40.360	28.012	468,717
2025-02-17	40.020	40.850	40.020	40.480	28.096	566,287
2025-02-16	39.460	40.200	39.460	40.020	27.777	625,051
2025-02-13	39.270	39.970	39.270	39.460	27.388	308,425
2025-02-12	39.700	39.800	38.630	39.270	27.256	676,411
2025-02-11	40.260	40.450	39.700	39.700	27.554	580,953
2025-02-10	40.220	40.680	40.220	40.260	27.943	375,398
2025-02-09	40.030	40.740	40.030	40.220	27.915	352,470
2025-02-06	39.750	40.250	39.750	40.030	27.783	353,843
2025-02-05	40.020	40.290	39.480	39.750	27.589	457,802
2025-02-04	40.390	40.600	39.850	40.020	27.777	455,789
2025-02-03	40.710	40.990	40.100	40.390	28.033	311,990
2025-02-02	40.890	41.080	40.250	40.710	28.255	379,491
2025-01-30	40.580	41.390	40.580	40.890	28.380	728,254
2025-01-29	39.890	40.700	39.890	40.580	28.165	618,146
2025-01-28	40.030	40.440	39.850	39.890	27.686	284,437
2025-01-27	41.100	41.480	39.890	40.030	27.783	622,739
2025-01-26	41.040	41.660	41.040	41.100	28.526	957,558
2025-01-23	41.300	42.000	41.040	41.040	28.484	1,479,731
2025-01-22	39.600	41.450	39.600	41.300	28.665	2,093,874
2025-01-21	40.240	40.300	39.590	39.600	27.485	599,856

← NewerPage 7 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.