Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.720
-0.030 (-1.71%)
At close: Dec 23, 2025
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 2.42% | 21,429,230 |
| Nov 18, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 19,449,380 |
| Nov 17, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 21,833,250 |
| Nov 16, 2025 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -4.12% | 24,099,350 |
| Nov 13, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 34,830,720 |
| Nov 12, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 13,147,550 |
| Nov 11, 2025 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 17,460,290 |
| Nov 10, 2025 | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 32,765,810 |
| Nov 9, 2025 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | 1.70% | 43,576,450 |
| Nov 6, 2025 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -4.92% | 30,222,230 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.42% | 41,047,497 |
| Nov 4, 2025 | 1.84 | 1.92 | 1.85 | 1.90 | 1.90 | 2.87% | 46,545,325 |
| Nov 3, 2025 | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -2.43% | 39,235,809 |
| Nov 2, 2025 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -3.37% | 67,043,763 |
| Oct 30, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.03% | 53,681,904 |
| Oct 29, 2025 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 0.36% | 48,378,498 |
| Oct 28, 2025 | 2.02 | 2.04 | 1.92 | 1.93 | 1.93 | -4.55% | 105,885,744 |
| Oct 27, 2025 | 2.01 | 2.07 | 2.00 | 2.02 | 2.02 | 0.65% | 215,019,123 |
| Oct 26, 2025 | 1.86 | 2.01 | 1.87 | 2.01 | 2.01 | 8.13% | 120,050,544 |
| Oct 23, 2025 | 1.88 | 1.93 | 1.84 | 1.86 | 1.86 | -1.38% | 88,740,769 |
| Oct 22, 2025 | 1.83 | 1.94 | 1.84 | 1.88 | 1.88 | 2.84% | 171,609,142 |
| Oct 21, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.18% | 41,245,317 |
| Oct 20, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -2.50% | 37,075,199 |
| Oct 19, 2025 | 1.81 | 1.87 | 1.82 | 1.84 | 1.84 | 1.83% | 71,910,430 |
| Oct 16, 2025 | 1.79 | 1.86 | 1.78 | 1.81 | 1.80 | 0.73% | 94,759,375 |
| Oct 15, 2025 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -0.72% | 73,069,729 |