Misr Fretilizers Production Company - Mopco historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	47.630	47.630	45.050	45.310	45.310	1,179,034
2026-10-21	46.800	47.960	45.010	47.600	47.600	2,102,412
2026-10-20	44.010	46.500	43.510	46.420	46.420	1,894,177
2026-10-19	42.200	44.000	40.660	44.000	44.000	1,308,780
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.