Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.940
0.00 (0.00%)
At close: Aug 5, 2026
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | - | 24,458,368 |
| Aug 4, 2026 | 1.94 | 1.97 | 1.91 | 1.94 | 1.94 | - | 32,835,659 |
| Aug 3, 2026 | 1.98 | 2.04 | 1.94 | 1.94 | 1.94 | -2.02% | 55,896,000 |
| Aug 2, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 23,578,787 |
| Jul 30, 2026 | 1.97 | 1.97 | 1.88 | 1.94 | 1.94 | -1.52% | 59,000,410 |
| Jul 29, 2026 | 1.93 | 2.07 | 1.96 | 1.97 | 1.97 | 2.07% | 228,502,300 |
| Jul 28, 2026 | 1.86 | 1.94 | 1.84 | 1.93 | 1.93 | 3.76% | 89,209,079 |
| Jul 27, 2026 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 17,755,158 |
| Jul 26, 2026 | 1.84 | 1.91 | 1.83 | 1.88 | 1.88 | 2.17% | 41,609,307 |
| Jul 22, 2026 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 18,269,249 |
| Jul 21, 2026 | 1.86 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 11,572,206 |
| Jul 20, 2026 | 1.82 | 1.89 | 1.83 | 1.86 | 1.86 | 2.20% | 30,850,130 |
| Jul 19, 2026 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 31,805,856 |
| Jul 16, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 28,066,595 |
| Jul 15, 2026 | 1.91 | 1.95 | 1.89 | 1.90 | 1.90 | -0.52% | 41,723,568 |
| Jul 14, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 58,339,970 |
| Jul 13, 2026 | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 0.53% | 37,550,926 |
| Jul 12, 2026 | 1.91 | 1.95 | 1.88 | 1.88 | 1.88 | -1.57% | 26,148,826 |
| Jul 9, 2026 | 1.80 | 1.93 | 1.80 | 1.91 | 1.91 | 6.11% | 43,946,520 |
| Jul 8, 2026 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.10% | 16,977,845 |
| Jul 7, 2026 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | - | 27,759,036 |
| Jul 6, 2026 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 37,230,720 |
| Jul 5, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 15,018,146 |
| Jul 1, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 17,594,356 |
| Jun 30, 2026 | 1.74 | 1.83 | 1.76 | 1.83 | 1.83 | 5.17% | 32,190,575 |
| Jun 29, 2026 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | -1.69% | 23,294,393 |
| Jun 28, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -3.80% | 16,264,522 |
| Jun 25, 2026 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | -1.60% | 23,523,977 |
| Jun 24, 2026 | 1.91 | 1.94 | 1.84 | 1.87 | 1.87 | -2.09% | 36,676,770 |
| Jun 23, 2026 | 1.94 | 2.00 | 1.88 | 1.91 | 1.91 | -1.55% | 67,169,880 |
| Jun 22, 2026 | 1.96 | 2.01 | 1.94 | 1.94 | 1.94 | -1.02% | 53,828,580 |
| Jun 21, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | - | 21,265,290 |
| Jun 17, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 38,467,290 |
| Jun 16, 2026 | 2.00 | 2.04 | 1.94 | 1.95 | 1.95 | -2.50% | 176,081,700 |
| Jun 15, 2026 | 1.78 | 2.00 | 1.80 | 2.00 | 2.00 | 12.36% | 161,991,700 |
| Jun 14, 2026 | 1.71 | 1.79 | 1.75 | 1.78 | 1.78 | 4.09% | 30,563,810 |
| Jun 11, 2026 | 1.72 | 1.75 | 1.66 | 1.71 | 1.71 | -0.58% | 22,253,170 |
| Jun 10, 2026 | 1.81 | 1.83 | 1.70 | 1.72 | 1.72 | -4.97% | 31,012,430 |
| Jun 9, 2026 | 1.77 | 1.86 | 1.78 | 1.81 | 1.81 | 2.26% | 56,726,484 |
| Jun 8, 2026 | 1.78 | 1.82 | 1.75 | 1.77 | 1.77 | -0.56% | 62,634,306 |
| Jun 7, 2026 | 1.85 | 1.93 | 1.76 | 1.78 | 1.78 | -3.78% | 119,828,216 |
| Jun 4, 2026 | 1.66 | 1.88 | 1.67 | 1.85 | 1.85 | 11.45% | 204,582,500 |
| Jun 3, 2026 | 1.61 | 1.70 | 1.60 | 1.66 | 1.66 | 3.11% | 41,983,150 |
| Jun 2, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 8,758,091 |
| Jun 1, 2026 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 1.25% | 20,315,340 |
| May 25, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 6,083,532 |
| May 24, 2026 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | 2.56% | 18,626,830 |
| May 21, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 13,629,980 |
| May 20, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -3.11% | 16,158,210 |
| May 19, 2026 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 14,742,650 |