Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	40.600	40.770	39.730	40.240	27.929	579,041
2025-01-19	40.010	40.690	40.010	40.600	28.179	729,098
2025-01-16	39.460	40.430	39.460	40.010	27.770	2,222,840
2025-01-15	38.070	39.500	38.000	39.460	27.388	1,387,029
2025-01-14	37.840	38.510	36.900	38.070	26.423	809,342
2025-01-13	38.200	39.490	37.550	37.840	26.263	1,889,295
2025-01-12	37.500	38.400	36.660	38.200	26.513	1,291,385
2025-01-09	37.700	37.830	37.420	37.500	26.027	340,197
2025-01-08	38.000	38.050	37.370	37.700	26.166	427,706
2025-01-06	38.400	38.650	37.800	38.000	26.374	389,463
2025-01-05	38.250	38.960	38.250	38.400	26.652	512,647
2025-01-02	37.200	38.430	37.200	38.250	26.548	776,436
2024-12-31	36.110	37.300	36.110	37.200	25.819	984,093
2024-12-30	37.400	37.700	36.000	36.110	25.063	1,396,012
2024-12-29	38.250	38.380	37.320	37.400	25.958	802,199
2024-12-26	38.600	38.800	38.210	38.250	26.548	744,307
2024-12-25	38.700	38.800	38.210	38.600	26.791	0
2024-12-24	38.820	39.000	38.170	38.700	26.860	526,828
2024-12-23	39.300	39.500	38.800	38.820	26.944	445,952
2024-12-22	39.510	40.030	39.290	39.300	27.277	714,139
2024-12-19	39.290	40.000	39.010	39.510	27.422	705,756
2024-12-18	40.130	40.380	39.200	39.290	27.270	632,212
2024-12-17	40.220	40.400	40.020	40.130	27.853	333,514
2024-12-16	40.500	40.690	40.220	40.220	27.915	363,957
2024-12-15	40.660	40.860	40.400	40.500	28.110	316,343
2024-12-12	40.660	40.890	40.510	40.660	28.221	329,567
2024-12-11	40.700	40.970	40.630	40.660	28.221	153,484
2024-12-10	41.100	41.450	40.700	40.700	28.248	348,873
2024-12-09	41.540	41.720	41.100	41.100	28.526	391,974
2024-12-08	41.300	41.750	41.300	41.540	28.831	341,351
2024-12-05	40.870	41.400	40.870	41.300	28.665	589,681
2024-12-04	40.940	41.150	40.870	40.870	28.366	416,135
2024-12-03	41.000	41.220	40.850	40.940	28.415	256,964
2024-12-02	40.890	41.300	40.890	41.000	28.457	460,618
2024-12-01	40.590	41.380	40.590	40.890	28.380	380,337
2024-11-28	40.150	40.590	40.000	40.590	28.172	466,052
2024-11-27	40.400	40.900	40.130	40.150	27.867	459,441
2024-11-26	40.500	40.800	40.300	40.400	28.040	667,535
2024-11-25	41.310	41.590	40.110	40.500	28.110	865,560
2024-11-24	41.950	42.000	41.310	41.310	28.672	557,079
2024-11-21	41.770	42.000	41.710	41.950	29.116	474,421
2024-11-20	41.830	42.050	41.610	41.770	28.991	896,584
2024-11-19	42.170	42.260	41.800	41.830	29.033	625,974
2024-11-18	42.780	43.000	42.160	42.170	29.269	706,988
2024-11-17	43.250	43.320	42.700	42.780	29.692	775,293
2024-11-14	43.550	43.940	43.250	43.250	30.018	1,578,702
2024-11-13	42.660	43.670	42.660	43.550	30.226	2,811,978
2024-11-12	42.910	43.210	42.600	42.660	29.609	833,131
2024-11-11	42.950	43.170	42.840	42.910	29.782	907,382
2024-11-10	43.080	43.400	42.830	42.950	29.810	1,131,338
2024-11-07	42.990	43.670	42.990	43.080	29.900	2,623,210
2024-11-06	42.800	43.300	42.800	42.990	29.838	474,508
2024-11-05	43.180	43.210	42.730	42.800	29.706	811,566
2024-11-04	43.060	43.400	42.820	43.180	29.970	881,007
2024-11-03	42.490	43.550	42.490	43.060	29.886	948,943
2024-10-31	42.000	42.610	41.900	42.490	29.491	657,826
2024-10-30	42.400	42.780	41.910	42.000	29.151	557,882
2024-10-29	43.010	43.290	42.360	42.400	29.428	777,380
2024-10-28	43.450	43.720	43.010	43.010	29.852	1,157,378
2024-10-27	42.900	43.970	42.900	43.450	30.157	2,363,816

← NewerPage 8 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.