Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	42.260	43.100	42.220	42.900	29.775	1,800,886
2024-10-23	41.300	42.700	41.300	42.260	29.331	3,231,998
2024-10-22	40.790	41.440	40.790	41.300	28.665	986,094
2024-10-21	40.630	40.900	40.030	40.790	28.311	863,974
2024-10-20	41.220	41.400	40.610	40.630	28.200	1,369,417
2024-10-17	41.490	42.000	41.010	41.220	28.609	1,458,921
2024-10-16	41.450	42.200	41.400	41.490	28.797	1,977,443
2024-10-15	41.000	42.280	41.000	41.450	28.769	1,626,872
2024-10-14	41.020	41.600	40.500	41.000	28.457	1,278,936
2024-10-13	40.100	42.910	40.100	41.020	28.471	4,197,364
2024-10-10	40.260	40.640	39.880	40.100	27.832	1,758,801
2024-10-09	40.340	40.960	40.010	40.260	27.943	998,900
2024-10-08	41.310	41.600	39.390	40.340	27.999	1,822,015
2024-10-07	41.550	41.800	41.260	41.310	28.672	1,196,111
2024-10-03	41.510	41.980	41.230	41.550	28.838	1,324,063
2024-10-02	43.050	43.050	41.510	41.510	28.811	2,341,602
2024-10-01	43.190	43.340	43.020	43.050	29.880	1,193,651
2024-09-30	43.100	43.350	43.000	43.190	29.977	1,462,017
2024-09-29	43.100	43.640	43.050	43.100	29.914	1,510,326
2024-09-26	43.100	43.610	43.100	43.100	29.914	1,364,185
2024-09-25	43.000	43.250	43.000	43.100	29.914	848,658
2024-09-24	43.100	43.390	42.900	43.000	29.845	1,196,959
2024-09-23	43.150	43.600	42.800	43.100	29.914	2,982,641
2024-09-22	42.550	43.390	42.550	43.150	29.949	2,552,456
2024-09-19	42.330	43.100	42.220	42.550	29.532	2,480,644
2024-09-18	42.200	42.590	42.130	42.330	29.380	716,886
2024-09-17	42.120	42.650	42.120	42.200	29.290	632,504
2024-09-16	42.650	42.840	42.120	42.120	29.234	1,309,021
2024-09-12	42.800	43.380	42.450	42.650	29.602	2,399,531
2024-09-11	43.060	43.400	42.420	42.800	29.706	1,266,327
2024-09-10	43.710	44.000	42.900	43.060	29.886	1,140,273
2024-09-09	44.020	44.190	43.710	43.710	30.338	1,024,485
2024-09-08	44.700	44.980	44.010	44.020	30.553	1,035,249
2024-09-05	44.910	45.200	44.550	44.700	31.025	1,252,581
2024-09-04	45.660	45.660	44.510	44.910	31.170	1,396,733
2024-09-03	44.900	46.390	44.900	45.660	31.691	3,658,473
2024-09-02	45.100	45.790	44.900	44.900	31.164	1,572,935
2024-09-01	44.240	45.900	44.240	45.100	31.302	3,492,014
2024-08-29	44.200	44.350	43.600	44.240	30.705	2,772,439
2024-08-28	44.400	44.600	44.020	44.200	30.678	1,251,153
2024-08-27	47.800	47.800	44.020	44.400	30.816	2,685,616
2024-08-26	48.990	49.660	47.800	47.800	30.574	2,612,308
2024-08-25	48.390	49.450	48.390	48.990	31.335	1,787,522
2024-08-22	49.500	50.000	47.670	48.390	30.951	2,643,766
2024-08-21	49.700	50.380	49.390	49.500	31.661	2,824,839
2024-08-20	49.400	49.840	49.000	49.700	31.789	1,718,119
2024-08-19	47.640	49.500	47.600	49.400	31.597	2,638,222
2024-08-18	47.850	49.750	47.600	47.640	30.471	2,815,388
2024-08-15	48.900	49.460	47.600	47.850	30.606	3,429,216
2024-08-14	44.330	48.900	44.330	48.900	31.277	7,312,041
2024-08-13	44.560	45.430	44.150	44.330	28.354	1,492,517
2024-08-12	44.250	45.230	44.250	44.560	28.501	2,188,796
2024-08-11	42.600	44.640	42.600	44.250	28.303	2,062,842
2024-08-08	42.600	42.900	42.180	42.600	27.248	935,752
2024-08-07	42.240	42.850	42.050	42.600	27.248	1,463,455
2024-08-06	41.610	43.000	41.610	42.240	27.017	896,004
2024-08-05	43.120	43.120	40.510	41.610	26.614	2,510,982
2024-08-04	45.220	45.220	43.120	43.120	27.580	1,653,941
2024-08-01	45.900	46.500	45.170	45.220	28.923	2,634,985
2024-07-31	44.510	46.180	44.000	45.900	29.358	4,242,829

← NewerPage 9 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.