Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.510
-0.020 (-1.31%)
At close: Feb 2, 2026
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 12,029,490 |
| Feb 1, 2026 | 1.43 | 1.54 | 1.40 | 1.53 | 1.53 | 6.99% | 34,714,010 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.37 | 1.43 | 1.43 | -0.69% | 22,455,050 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 23,229,770 |
| Jan 26, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 17,077,330 |
| Jan 25, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 11,661,710 |
| Jan 22, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 10,099,470 |
| Jan 21, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 9,727,085 |
| Jan 20, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 12,665,310 |
| Jan 19, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 17,330,740 |
| Jan 18, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 6,449,220 |
| Jan 15, 2026 | 1.56 | 1.58 | 1.49 | 1.53 | 1.53 | -1.92% | 16,693,960 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 16,726,310 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.59 | 1.62 | 1.62 | -4.14% | 31,575,000 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 19,791,840 |
| Jan 11, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 11,649,740 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 23,498,480 |
| Jan 6, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 13,192,980 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 16,681,200 |
| Jan 4, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 16,852,250 |
| Dec 31, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 29,202,660 |
| Dec 30, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 22,942,580 |
| Dec 29, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 30,133,980 |
| Dec 28, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 13,666,800 |
| Dec 25, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 16,565,380 |
| Dec 24, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 22,382,800 |
| Dec 23, 2025 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | -1.71% | 76,793,600 |
| Dec 22, 2025 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 4.17% | 80,473,400 |
| Dec 21, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 16,976,110 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 16,661,790 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 34,744,730 |
| Dec 16, 2025 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | 1.74% | 68,449,360 |
| Dec 15, 2025 | 1.67 | 1.75 | 1.69 | 1.72 | 1.72 | 2.99% | 76,374,860 |
| Dec 14, 2025 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | 1.83% | 50,279,250 |
| Dec 11, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 20,738,380 |
| Dec 10, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 19,304,410 |
| Dec 9, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 13,990,530 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 24,000,780 |
| Dec 7, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 2.48% | 24,277,050 |
| Dec 4, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 21,810,010 |
| Dec 3, 2025 | 1.60 | 1.70 | 1.59 | 1.63 | 1.63 | 1.87% | 64,428,140 |
| Dec 2, 2025 | 1.64 | 1.66 | 1.58 | 1.60 | 1.60 | -2.44% | 38,973,750 |
| Dec 1, 2025 | 1.70 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 34,380,670 |
| Nov 30, 2025 | 1.71 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 26,401,500 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 22,873,590 |
| Nov 26, 2025 | 1.65 | 1.79 | 1.65 | 1.75 | 1.75 | 6.06% | 59,257,520 |
| Nov 25, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -5.17% | 33,353,590 |
| Nov 24, 2025 | 1.79 | 1.81 | 1.70 | 1.74 | 1.74 | -2.79% | 26,195,350 |
| Nov 23, 2025 | 1.80 | 1.87 | 1.79 | 1.79 | 1.79 | -0.56% | 54,054,550 |
| Nov 20, 2025 | 1.69 | 1.83 | 1.71 | 1.80 | 1.80 | 6.51% | 131,814,500 |