Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.850
+0.190 (11.45%)
At close: Jun 4, 2026
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 18,282,690 |
| May 17, 2026 | 1.71 | 1.72 | 1.64 | 1.65 | 1.65 | -3.51% | 29,622,480 |
| May 14, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 28,264,440 |
| May 13, 2026 | 1.67 | 1.78 | 1.69 | 1.72 | 1.72 | 2.99% | 106,292,400 |
| May 12, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 2.45% | 30,972,940 |
| May 11, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 10,815,300 |
| May 10, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 9,349,206 |
| May 6, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 9,816,431 |
| May 5, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 9,583,191 |
| May 4, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 19,190,790 |
| May 3, 2026 | 1.62 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 22,234,920 |
| Apr 30, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 62,824,460 |
| Apr 29, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 19,834,410 |
| Apr 28, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 19,177,660 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 12,395,500 |
| Apr 26, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | - | 16,625,630 |
| Apr 23, 2026 | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | 0.62% | 46,274,240 |
| Apr 22, 2026 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 34,670,660 |
| Apr 21, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 13,174,380 |
| Apr 20, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 6,918,796 |
| Apr 19, 2026 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 27,193,470 |
| Apr 16, 2026 | 1.57 | 1.62 | 1.58 | 1.60 | 1.60 | 1.91% | 46,483,160 |
| Apr 15, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 17,676,690 |
| Apr 14, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 6,676,954 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 7,387,057 |
| Apr 8, 2026 | 1.53 | 1.56 | 1.54 | 1.55 | 1.55 | 1.31% | 10,748,860 |
| Apr 7, 2026 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 10,021,930 |
| Apr 6, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -1.28% | 12,861,710 |
| Apr 5, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 9,932,554 |
| Apr 2, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 8,519,811 |
| Apr 1, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | - | 7,740,666 |
| Mar 31, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 10,968,700 |
| Mar 30, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 11,291,070 |
| Mar 29, 2026 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 9,799,822 |
| Mar 26, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 21,310,850 |
| Mar 25, 2026 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 3.23% | 69,047,960 |
| Mar 24, 2026 | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 22,094,530 |
| Mar 18, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 10,950,360 |
| Mar 17, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 15,846,770 |
| Mar 16, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 24,437,230 |
| Mar 15, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 5,221,267 |