Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.790
-0.040 (-2.19%)
At close: Aug 6, 2025
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.83 | 1.87 | 1.79 | 1.79 | 1.79 | -2.19% | 24,094,270 |
| Aug 5, 2025 | 1.74 | 1.89 | 1.75 | 1.83 | 1.83 | 5.17% | 38,700,370 |
| Aug 4, 2025 | 1.61 | 1.81 | 1.62 | 1.74 | 1.74 | 8.07% | 46,939,540 |
| Aug 3, 2025 | 1.56 | 1.62 | 1.57 | 1.61 | 1.61 | 3.21% | 4,720,263 |
| Jul 31, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | - | 2,470,168 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 3,171,391 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 1,431,100 |
| Jul 28, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 2,145,275 |
| Jul 27, 2025 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 2,790,600 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 2,579,841 |
| Jul 22, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 3,306,765 |
| Jul 21, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 3,110,886 |
| Jul 20, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 2,594,736 |
| Jul 17, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 2,420,772 |
| Jul 16, 2025 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 5,688,540 |
| Jul 15, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 4,252,770 |
| Jul 14, 2025 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 4,769,562 |
| Jul 13, 2025 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 4,409,026 |
| Jul 10, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 5,881,068 |
| Jul 9, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 3,416,047 |
| Jul 7, 2025 | 1.70 | 1.77 | 1.66 | 1.66 | 1.66 | -2.35% | 30,407,760 |
| Jul 6, 2025 | 1.60 | 1.71 | 1.59 | 1.70 | 1.70 | 6.25% | 13,273,620 |
| Jul 2, 2025 | 1.56 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 2,961,810 |
| Jul 1, 2025 | 1.58 | 1.64 | 1.55 | 1.56 | 1.56 | -1.27% | 6,294,938 |
| Jun 30, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 4,311,187 |
| Jun 29, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 3,490,606 |
| Jun 25, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 4,353,862 |
| Jun 24, 2025 | 1.55 | 1.62 | 1.58 | 1.62 | 1.62 | 4.52% | 7,782,016 |
| Jun 23, 2025 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | - | 5,746,070 |
| Jun 22, 2025 | 1.48 | 1.59 | 1.41 | 1.55 | 1.55 | 4.73% | 7,726,104 |
| Jun 19, 2025 | 1.55 | 1.56 | 1.47 | 1.48 | 1.48 | -4.52% | 3,222,706 |
| Jun 18, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 0.65% | 4,225,007 |
| Jun 17, 2025 | 1.57 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 4,157,583 |
| Jun 16, 2025 | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -3.09% | 5,007,713 |
| Jun 15, 2025 | 1.65 | 1.63 | 1.38 | 1.62 | 1.62 | -1.82% | 7,679,263 |
| Jun 12, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 4,831,331 |
| Jun 11, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 7,008,363 |
| Jun 10, 2025 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 6,534,136 |
| Jun 4, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 2,951,713 |
| Jun 3, 2025 | 1.69 | 1.75 | 1.70 | 1.73 | 1.73 | 2.37% | 5,876,807 |
| Jun 2, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 9,700,249 |
| Jun 1, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | - | 4,140,447 |
| May 29, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 10,886,110 |
| May 28, 2025 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -1.73% | 9,463,814 |
| May 27, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 6,441,149 |
| May 26, 2025 | 1.76 | 1.78 | 1.72 | 1.72 | 1.72 | -2.27% | 12,170,380 |
| May 25, 2025 | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 9,928,604 |
| May 22, 2025 | 1.76 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 20,885,540 |
| May 21, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 3,401,080 |
| May 20, 2025 | 1.73 | 1.81 | 1.76 | 1.78 | 1.78 | 2.89% | 7,535,292 |