Misr Fretilizers Production Company - Mopco historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	43.800	44.450	42.100	42.200	42.200	1,308,368
2026-10-15	44.000	44.000	43.000	43.910	43.910	534,574
2026-10-14	44.020	44.900	43.620	44.010	44.010	432,119
2026-10-13	43.700	44.400	42.000	44.020	44.020	1,456,840
2026-10-12	45.000	45.900	43.620	43.700	43.700	645,556
2026-10-11	46.590	47.000	45.010	45.010	45.010	802,927
2026-10-07	45.900	46.680	45.120	46.500	46.500	576,608
2026-10-06	46.490	46.890	45.350	45.900	45.900	416,809
2026-10-05	47.380	47.400	46.000	46.400	46.400	1,128,370
2026-10-04	46.000	47.500	45.900	47.300	47.300	878,564
2026-10-01	45.010	46.400	45.010	45.630	45.630	710,787
2026-09-30	46.010	46.050	43.800	44.900	44.900	1,067,707
2026-09-29	46.020	46.700	45.040	46.000	46.000	706,079
2026-09-28	44.500	46.860	43.000	46.240	46.240	1,537,652
2026-09-27	47.890	47.980	43.170	45.000	45.000	924,369
2026-09-24	47.300	48.190	46.590	47.000	47.000	1,073,180
2026-09-23	48.990	48.990	47.500	47.500	47.500	1,163,593
2026-09-22	49.600	50.000	48.560	48.990	48.990	1,427,003
2026-09-21	49.800	50.910	48.660	49.600	49.600	6,088,153
2026-09-20	50.010	51.300	49.100	49.890	49.890	5,443,185
2026-09-17	48.710	50.490	48.700	50.000	50.000	7,725,894
2026-09-16	46.510	48.900	46.500	48.690	48.690	3,174,841
2026-09-15	47.000	47.240	46.250	46.500	46.500	1,636,046
2026-09-14	46.610	47.520	45.200	47.100	47.100	2,227,090
2026-09-13	47.700	47.750	46.610	46.610	46.610	1,277,560
2026-09-10	47.860	48.070	47.110	47.750	47.750	1,450,237
2026-09-09	47.000	48.000	46.400	47.760	47.760	2,878,491
2026-09-08	47.610	47.950	46.070	47.000	47.000	2,041,265
2026-09-07	45.890	47.550	45.400	47.490	47.490	6,730,078
2026-09-06	46.210	47.200	45.250	46.000	46.000	2,376,825
2026-09-03	46.100	47.750	45.500	46.250	46.250	6,065,463
2026-09-02	43.000	46.570	42.810	46.500	46.500	10,454,346
2026-09-01	41.610	43.000	41.560	42.650	42.650	5,198,545
2026-08-31	41.000	41.500	40.550	41.500	41.500	2,975,461
2026-08-30	39.980	41.220	39.710	40.860	40.860	4,282,271
2026-08-26	39.400	39.490	39.020	39.340	39.340	995,976
2026-08-25	40.200	40.300	39.400	39.400	39.400	1,406,679
2026-08-24	39.330	40.520	39.300	40.100	40.100	3,066,429
2026-08-23	39.500	39.850	39.210	39.300	39.300	1,240,537
2026-08-20	39.500	39.700	39.100	39.130	39.130	1,597,773
2026-08-19	39.620	39.990	38.930	39.300	39.300	2,873,998
2026-08-18	39.700	40.100	39.300	39.460	39.460	1,808,767
2026-08-17	40.800	41.000	39.400	39.700	39.700	2,393,173
2026-08-16	39.910	41.490	39.910	40.800	40.800	4,275,558
2026-08-13	38.000	40.000	38.000	39.910	39.910	5,403,868
2026-08-12	37.690	38.790	37.690	38.000	38.000	3,673,739
2026-08-11	37.000	37.800	36.980	37.690	37.690	2,160,151
2026-08-10	37.180	37.220	36.950	37.000	37.000	910,734
2026-08-09	37.000	37.240	37.000	37.180	37.180	884,718
2026-08-06	37.000	37.270	36.950	37.000	37.000	1,492,046
2026-08-05	37.200	37.330	36.860	37.000	37.000	1,446,853
2026-08-04	36.940	37.240	36.810	37.200	37.200	942,162
2026-08-03	37.750	37.890	36.900	36.940	36.940	1,685,954
2026-08-02	36.620	37.770	36.620	37.750	37.750	2,565,066
2026-07-30	36.620	36.900	35.370	36.620	36.620	2,788,929
2026-07-29	36.550	36.880	36.510	36.620	36.620	778,589
2026-07-28	36.500	36.750	36.500	36.550	36.550	772,359
2026-07-27	36.750	36.750	36.300	36.500	36.500	1,700,478
2026-07-26	37.220	37.290	36.500	36.750	36.750	5,265,648
2026-07-22	37.650	37.850	36.380	37.220	37.220	1,977,143

Page 1 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.