Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.630
-0.010 (-0.61%)
At close: Sep 17, 2025
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 1,001,267 |
| Sep 16, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 2,980,729 |
| Sep 15, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 8,978,359 |
| Sep 14, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 4,054,078 |
| Sep 11, 2025 | 1.65 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 3,093,145 |
| Sep 10, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | - | 2,606,121 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | -1.20% | 6,454,699 |
| Sep 8, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 10,002,160 |
| Sep 7, 2025 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | -1.73% | 4,724,026 |
| Sep 3, 2025 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 3,403,050 |
| Sep 2, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 5,555,286 |
| Sep 1, 2025 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 10,093,760 |
| Aug 31, 2025 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 7,453,530 |
| Aug 28, 2025 | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | 3.51% | 17,481,110 |
| Aug 27, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 5,718,789 |
| Aug 26, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 9,855,279 |
| Aug 25, 2025 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 11,814,250 |
| Aug 24, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | - | 6,057,248 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 5,266,137 |
| Aug 20, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -1.70% | 11,621,820 |
| Aug 19, 2025 | 1.74 | 1.82 | 1.75 | 1.76 | 1.76 | 1.15% | 23,138,180 |
| Aug 18, 2025 | 1.71 | 1.77 | 1.72 | 1.74 | 1.74 | 1.75% | 7,314,142 |
| Aug 17, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 5,779,819 |
| Aug 14, 2025 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 9,273,126 |
| Aug 13, 2025 | 1.81 | 1.89 | 1.76 | 1.76 | 1.76 | -2.76% | 18,620,610 |
| Aug 12, 2025 | 1.75 | 1.83 | 1.71 | 1.81 | 1.81 | 3.43% | 23,280,490 |
| Aug 11, 2025 | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -1.69% | 5,033,138 |
| Aug 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 9,014,726 |
| Aug 7, 2025 | 1.79 | 1.84 | 1.77 | 1.80 | 1.80 | 0.56% | 18,853,290 |
| 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 |