Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 2.870
+0.080 (2.87%)
At close: Oct 22, 2025
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.87 | 2.94 | 2.81 | 2.83 | 2.83 | -1.39% | 58,236,130 |
| Oct 22, 2025 | 2.79 | 2.96 | 2.81 | 2.87 | 2.87 | 2.87% | 112,618,500 |
| Oct 21, 2025 | 2.73 | 2.79 | 2.72 | 2.79 | 2.79 | 2.20% | 27,067,240 |
| Oct 20, 2025 | 2.80 | 2.82 | 2.72 | 2.73 | 2.73 | -2.50% | 24,330,600 |
| Oct 19, 2025 | 2.75 | 2.85 | 2.78 | 2.80 | 2.80 | 1.82% | 47,191,220 |
| Oct 16, 2025 | 2.73 | 2.83 | 2.71 | 2.75 | 2.75 | 0.73% | 62,185,840 |
| Oct 15, 2025 | 2.75 | 2.80 | 2.69 | 2.73 | 2.73 | -0.73% | 47,952,010 |
| Oct 14, 2025 | 2.78 | 2.84 | 2.74 | 2.75 | 2.75 | -1.08% | 66,666,030 |
| Oct 13, 2025 | 2.65 | 2.86 | 2.65 | 2.78 | 2.78 | 4.91% | 109,493,900 |
| Oct 12, 2025 | 2.82 | 2.86 | 2.63 | 2.65 | 2.65 | -6.03% | 70,289,690 |
| Oct 8, 2025 | 2.83 | 2.93 | 2.79 | 2.82 | 2.82 | -0.35% | 113,007,200 |
| Oct 7, 2025 | 2.79 | 2.86 | 2.74 | 2.83 | 2.83 | 1.43% | 74,020,450 |
| Oct 6, 2025 | 2.90 | 3.00 | 2.78 | 2.79 | 2.79 | -3.79% | 130,482,900 |
| Oct 5, 2025 | 2.63 | 3.15 | 2.62 | 2.90 | 2.90 | 10.27% | 124,470,000 |
| Oct 2, 2025 | 2.64 | 2.76 | 2.55 | 2.63 | 2.63 | -0.38% | 100,974,800 |
| Oct 1, 2025 | 2.69 | 2.72 | 2.48 | 2.64 | 2.64 | -1.86% | 127,035,600 |
| Sep 30, 2025 | 2.42 | 2.83 | 2.50 | 2.69 | 2.69 | 11.16% | 203,463,800 |
| Sep 29, 2025 | 2.02 | 2.42 | 2.05 | 2.42 | 2.42 | 19.80% | 251,639,900 |
| Sep 28, 2025 | 1.94 | 2.32 | 1.95 | 2.02 | 2.02 | 4.12% | 236,654,800 |
| Sep 25, 2025 | 1.73 | 2.00 | 1.74 | 1.94 | 1.94 | 12.14% | 202,466,100 |
| Sep 24, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 5,895,075 |
| Sep 23, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -1.16% | 14,225,830 |
| Sep 22, 2025 | 1.62 | 1.76 | 1.63 | 1.73 | 1.73 | 6.79% | 30,738,220 |
| Sep 21, 2025 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 3,381,229 |
| Sep 18, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 1,962,609 |
| 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 |