Misr Fertilizer Production Company (EGX:MFPC)
Egypt · Delayed Price · Currency is EGP 29.57
+0.13 (0.44%)
At close: Aug 19, 2025
EGX:MFPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 29.14 | 29.35 | 28.79 | 28.91 | 28.91 | -0.79% | 199,160 |
| Aug 20, 2025 | 29.57 | 29.70 | 29.10 | 29.14 | 29.14 | -1.45% | 725,728 |
| Aug 19, 2025 | 29.44 | 29.60 | 29.41 | 29.57 | 29.57 | 0.44% | 447,261 |
| Aug 18, 2025 | 29.34 | 29.61 | 29.34 | 29.44 | 29.44 | 0.34% | 575,383 |
| Aug 17, 2025 | 29.25 | 29.49 | 29.26 | 29.34 | 29.34 | 0.31% | 140,609 |
| Aug 14, 2025 | 29.21 | 29.48 | 29.02 | 29.25 | 29.25 | 0.14% | 582,944 |
| Aug 13, 2025 | 29.74 | 29.93 | 29.20 | 29.21 | 29.21 | -1.78% | 545,654 |
| Aug 12, 2025 | 29.50 | 29.79 | 29.31 | 29.74 | 29.74 | 0.81% | 764,803 |
| Aug 11, 2025 | 29.13 | 29.55 | 28.81 | 29.50 | 29.50 | 1.27% | 1,323,442 |
| Aug 10, 2025 | 28.63 | 29.19 | 28.86 | 29.13 | 29.13 | 1.75% | 843,949 |
| Aug 7, 2025 | 28.09 | 28.97 | 28.01 | 28.63 | 28.63 | 1.92% | 1,261,628 |
| Aug 6, 2025 | 28.03 | 28.19 | 27.98 | 28.09 | 28.09 | 0.21% | 322,057 |
| Aug 5, 2025 | 28.12 | 28.12 | 27.81 | 28.03 | 28.03 | -0.32% | 299,458 |
| Aug 4, 2025 | 28.19 | 28.25 | 27.86 | 28.12 | 28.12 | -0.25% | 383,173 |
| Aug 3, 2025 | 26.95 | 28.22 | 26.21 | 28.19 | 28.19 | 4.60% | 1,247,476 |
| Jul 31, 2025 | 26.72 | 27.20 | 26.81 | 26.95 | 26.95 | 0.86% | 272,759 |
| Jul 30, 2025 | 27.01 | 27.27 | 26.55 | 26.72 | 26.72 | -1.07% | 422,209 |
| Jul 29, 2025 | 27.25 | 27.60 | 27.00 | 27.01 | 27.01 | -0.88% | 518,322 |
| Jul 28, 2025 | 28.25 | 28.35 | 27.16 | 27.25 | 27.25 | -3.54% | 988,161 |
| Jul 27, 2025 | 28.50 | 28.61 | 28.22 | 28.25 | 28.25 | -0.88% | 442,409 |
| Jul 23, 2025 | 28.56 | 29.00 | 28.45 | 28.50 | 28.50 | -0.22% | 510,617 |
| Jul 22, 2025 | 28.62 | 28.87 | 28.56 | 28.56 | 28.56 | -0.20% | 958,778 |
| Jul 21, 2025 | 28.71 | 29.21 | 28.56 | 28.62 | 28.62 | -0.30% | 1,433,885 |
| Jul 20, 2025 | 28.27 | 28.73 | 28.27 | 28.71 | 28.71 | 1.54% | 630,588 |
| Jul 17, 2025 | 28.18 | 28.27 | 28.13 | 28.27 | 28.27 | 0.33% | 459,879 |
| Jul 16, 2025 | 28.13 | 28.42 | 28.14 | 28.18 | 28.18 | 0.18% | 591,296 |
| Jul 15, 2025 | 27.82 | 28.34 | 27.82 | 28.13 | 28.13 | 1.12% | 1,197,555 |
| Jul 14, 2025 | 27.80 | 28.01 | 27.81 | 27.82 | 27.82 | 0.05% | 479,418 |
| Jul 13, 2025 | 27.65 | 28.13 | 27.66 | 27.80 | 27.80 | 0.55% | 667,921 |
| Jul 10, 2025 | 27.68 | 27.80 | 27.55 | 27.65 | 27.65 | -0.10% | 443,213 |
| Jul 9, 2025 | 27.28 | 27.83 | 27.15 | 27.68 | 27.68 | 1.46% | 723,297 |
| Jul 7, 2025 | 27.29 | 27.69 | 27.09 | 27.28 | 27.28 | -0.03% | 1,536,448 |
| Jul 6, 2025 | 27.55 | 27.91 | 27.26 | 27.29 | 27.29 | -0.95% | 554,610 |
| Jul 2, 2025 | 27.13 | 27.73 | 27.33 | 27.55 | 27.55 | 1.55% | 472,623 |
| Jul 1, 2025 | 27.24 | 27.31 | 26.87 | 27.13 | 27.13 | -0.40% | 392,050 |
| Jun 30, 2025 | 27.26 | 27.33 | 27.08 | 27.24 | 27.24 | -0.08% | 328,371 |
| Jun 29, 2025 | 26.74 | 27.32 | 27.00 | 27.26 | 27.26 | 1.93% | 426,147 |
| Jun 25, 2025 | 26.38 | 26.74 | 26.38 | 26.74 | 26.74 | 1.37% | 493,833 |
| Jun 24, 2025 | 25.04 | 26.46 | 25.52 | 26.38 | 26.38 | 5.36% | 675,415 |
| Jun 23, 2025 | 25.02 | 25.26 | 24.90 | 25.04 | 25.04 | 0.06% | 557,658 |
| Jun 22, 2025 | 24.74 | 25.37 | 23.94 | 25.02 | 25.02 | 1.14% | 450,041 |
| Jun 19, 2025 | 24.66 | 25.01 | 24.65 | 24.74 | 24.74 | 0.35% | 435,787 |
| Jun 18, 2025 | 25.15 | 25.13 | 24.29 | 24.66 | 24.66 | -1.96% | 505,960 |
| Jun 17, 2025 | 25.37 | 25.66 | 25.09 | 25.15 | 25.15 | -0.89% | 437,009 |
| Jun 16, 2025 | 25.73 | 26.10 | 25.37 | 25.37 | 25.37 | -1.38% | 848,730 |
| Jun 15, 2025 | 27.40 | 26.58 | 23.20 | 25.73 | 25.73 | -6.11% | 726,401 |
| Jun 12, 2025 | 27.91 | 27.77 | 27.37 | 27.40 | 27.40 | -1.82% | 543,150 |
| Jun 11, 2025 | 27.84 | 28.03 | 27.84 | 27.91 | 27.91 | 0.26% | 534,399 |
| Jun 10, 2025 | 27.39 | 27.89 | 27.40 | 27.84 | 27.84 | 1.64% | 576,815 |
| Jun 4, 2025 | 27.34 | 27.44 | 27.26 | 27.39 | 27.39 | 0.16% | 460,653 |