Misr Fertilizer Production Company (EGX:MFPC)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.65
-0.40 (-1.33%)
At close: Oct 2, 2025

EGX:MFPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202530.0530.0029.3329.6529.65-1.33%765,848
Oct 1, 202530.1030.2529.8030.0530.05-0.17%902,419
Sep 30, 202529.2530.2229.1030.1030.102.91%2,307,682
Sep 29, 202528.4929.2728.5029.2529.252.67%1,556,380
Sep 28, 202528.0228.5028.0028.4928.491.68%425,220
Sep 25, 202528.4528.6027.8928.0228.02-1.51%898,025
Sep 24, 202526.7128.7226.8128.4528.456.51%1,881,287
Sep 23, 202526.7927.1926.7026.7126.71-0.30%322,521
Sep 22, 202527.3027.5026.7026.7926.79-1.87%350,060
Sep 21, 202527.4927.6427.3027.3027.30-0.69%182,889
Sep 18, 202527.3027.5327.2627.4927.490.70%438,429
Sep 17, 202527.1827.4027.0227.3027.300.44%426,958
Sep 16, 202527.2127.4026.9027.1827.18-0.11%446,256
Sep 15, 202527.1227.3127.1127.2127.210.33%235,845
Sep 14, 202527.1627.4027.1027.1227.12-0.15%560,996
Sep 11, 202527.2427.4527.1227.1627.16-0.29%466,881
Sep 10, 202527.1027.5027.0027.2427.240.52%255,149
Sep 9, 202527.6827.8927.0727.1027.10-2.10%634,909
Sep 8, 202527.8328.0027.6327.6827.68-0.54%268,279
Sep 7, 202527.9028.2027.7027.8327.83-0.25%124,144
Sep 3, 202528.2628.3027.8227.9027.90-1.27%239,301
Sep 2, 202527.7828.6027.7028.2628.261.73%660,609
Sep 1, 202527.4428.0027.3927.7827.781.24%582,512
Aug 31, 202527.5127.8727.4027.4427.44-0.25%281,852
Aug 28, 202527.5027.8027.4127.5127.510.04%469,146
Aug 27, 202527.9728.0027.3727.5027.50-1.68%443,348
Aug 26, 202528.4228.6527.9527.9727.97-1.58%394,938
Aug 25, 202528.6128.8528.4028.4228.42-0.66%256,598
Aug 24, 202528.9129.0028.6028.6128.61-1.04%208,720
Aug 21, 202529.1429.3528.7928.9128.91-0.79%199,160
Aug 20, 202529.5729.7029.1029.1429.14-1.45%725,728
Aug 19, 202529.4429.6029.4129.5729.570.44%447,261
Aug 18, 202529.3429.6129.3429.4429.440.34%575,383
Aug 17, 202529.2529.4929.2629.3429.340.31%140,609
Aug 14, 202529.2129.4829.0229.2529.250.14%582,944
Aug 13, 202529.7429.9329.2029.2129.21-1.78%545,654
Aug 12, 202529.5029.7929.3129.7429.740.81%764,803
Aug 11, 202529.1329.5528.8129.5029.501.27%1,323,442
Aug 10, 202528.6329.1928.8629.1329.131.75%843,949
Aug 7, 202528.0928.9728.0128.6328.631.92%1,261,628
Aug 6, 202528.0328.1927.9828.0928.090.21%322,057
Aug 5, 202528.1228.1227.8128.0328.03-0.32%299,458
Aug 4, 202528.1928.2527.8628.1228.12-0.25%383,173
Aug 3, 202526.9528.2226.2128.1928.194.60%1,247,476
Jul 31, 202526.7227.2026.8126.9526.950.86%272,759
Jul 30, 202527.0127.2726.5526.7226.72-1.07%422,209
Jul 29, 202527.2527.6027.0027.0127.01-0.88%518,322
Jul 28, 202528.2528.3527.1627.2527.25-3.54%988,161
Jul 27, 202528.5028.6128.2228.2528.25-0.88%442,409
Jul 23, 202528.5629.0028.4528.5028.50-0.22%510,617