Misr Fertilizers Production Company MOPCO (MFPC) Stock Price History
- Data since
- 2016
- Trading days recorded
- 2,300
- All-time high
- 645.30 EGP
- All-time low
- 14.27 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 37.65 | 37.85 | 36.38 | 37.22 | 1,977,143 | |
| 37.90 | 37.94 | 37.42 | 37.65 | 1,044,411 | |
| 38.38 | 38.50 | 37.80 | 37.90 | 1,426,507 | |
| 37.80 | 38.80 | 37.80 | 38.38 | 1,701,921 | |
| 38.00 | 38.20 | 37.61 | 37.80 | 1,440,323 | |
| 38.60 | 38.69 | 37.80 | 38.00 | 2,562,421 | |
| 37.10 | 38.60 | 37.10 | 38.60 | 5,815,056 | |
| 37.19 | 37.50 | 37.04 | 37.10 | 1,457,444 | |
| 36.90 | 37.65 | 36.90 | 37.19 | 1,401,198 | |
| 37.50 | 37.88 | 36.73 | 36.90 | 3,238,696 | |
| 35.69 | 37.80 | 35.69 | 37.50 | 6,772,717 | |
| 35.77 | 35.95 | 35.50 | 35.69 | 2,761,918 | |
| 36.30 | 36.64 | 35.60 | 35.77 | 3,386,149 | |
| 36.00 | 36.44 | 36.00 | 36.30 | 1,638,138 | |
| 35.17 | 36.50 | 35.17 | 36.00 | 1,384,756 | |
| 34.59 | 35.40 | 34.59 | 35.17 | 1,148,551 | |
| 34.30 | 34.96 | 34.30 | 34.59 | 1,593,606 | |
| 35.50 | 35.70 | 34.22 | 34.30 | 2,162,385 | |
| 36.15 | 36.46 | 35.45 | 35.50 | 2,400,432 | |
| 35.66 | 36.24 | 35.46 | 36.15 | 2,771,321 | |
| 35.20 | 35.77 | 35.15 | 35.66 | 2,704,812 | |
| 37.22 | 37.56 | 35.01 | 35.20 | 6,990,887 | |
| 36.70 | 37.70 | 36.70 | 37.22 | 4,283,003 | |
| 37.17 | 37.38 | 36.50 | 36.70 | 3,308,974 | |
| 37.40 | 37.70 | 37.02 | 37.17 | 2,285,196 | |
| 38.42 | 38.99 | 36.90 | 37.40 | 4,050,581 | |
| 39.98 | 40.70 | 38.15 | 38.42 | 4,719,583 | |
| 41.20 | 41.45 | 39.47 | 39.98 | 3,112,102 | |
| 42.15 | 42.48 | 41.05 | 41.20 | 1,254,395 | |
| 42.56 | 42.84 | 42.01 | 42.15 | 927,477 | |
| 42.42 | 43.33 | 42.42 | 42.56 | 1,565,977 | |
| 42.99 | 43.10 | 42.30 | 42.39 | 807,365 | |
| 42.89 | 43.20 | 42.85 | 42.99 | 1,033,588 | |
| 42.80 | 43.30 | 42.63 | 42.89 | 1,030,015 | |
| 43.52 | 43.84 | 42.55 | 42.80 | 1,808,879 | |
| 43.84 | 43.84 | 43.20 | 43.52 | 1,628,127 | |
| 44.44 | 44.74 | 43.14 | 44.00 | 1,877,044 | |
| 43.27 | 45.10 | 43.27 | 44.44 | 1,910,743 | |
| 43.50 | 43.90 | 43.10 | 43.22 | 1,365,348 | |
| 44.51 | 44.88 | 43.50 | 43.50 | 1,458,152 | |
| 45.26 | 45.78 | 44.50 | 44.51 | 1,978,950 | |
| 46.00 | 46.60 | 45.26 | 45.26 | 3,833,177 | |
| 44.70 | 46.09 | 44.70 | 46.00 | 3,850,237 | |
| 44.74 | 45.39 | 44.21 | 44.46 | 1,134,362 | |
| 45.70 | 45.95 | 44.72 | 44.74 | 1,767,568 | |
| 45.41 | 46.60 | 45.41 | 45.70 | 2,503,967 | |
| 44.20 | 45.30 | 44.20 | 45.15 | 2,926,111 | |
| 43.50 | 44.16 | 43.44 | 43.77 | 2,197,084 | |
| 44.25 | 44.75 | 43.00 | 43.50 | 3,306,660 | |
| 45.40 | 45.85 | 43.70 | 44.25 | 5,510,114 | |
| 47.77 | 47.77 | 45.40 | 45.40 | 4,574,463 | |
| 46.55 | 47.94 | 46.49 | 46.56 | 3,430,250 | |
| 44.30 | 46.56 | 44.30 | 46.55 | 7,667,115 | |
| 43.84 | 44.37 | 43.84 | 44.07 | 2,592,409 | |
| 43.81 | 44.49 | 43.81 | 43.81 | 5,322,950 | |
| 43.43 | 43.80 | 43.30 | 43.80 | 2,981,329 | |
| 42.87 | 44.26 | 42.79 | 43.43 | 3,559,939 | |
| 42.87 | 44.86 | 42.87 | 42.87 | 10,547,081 | |
| 40.60 | 42.87 | 40.60 | 42.87 | 12,166,157 | |
| 40.38 | 41.21 | 40.15 | 40.41 | 4,569,324 |
The full price history back to 7 September 2016 is available on the interactive MFPC chart.
Daily OHLC from the Egyptian Exchange; history back to 2016. Prices in Egyptian pounds.