Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt · Delayed Price · Currency is EGP 1.630
+0.010 (0.62%)
At close: Apr 23, 2026
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | -0.64% | 8,888,387 |
| Mar 11, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 7,614,635 |
| Mar 10, 2026 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | 1.28% | 17,965,090 |
| Mar 9, 2026 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 1.96% | 30,166,800 |
| Mar 8, 2026 | 1.46 | 1.61 | 1.44 | 1.53 | 1.53 | 4.79% | 72,778,770 |
| Mar 5, 2026 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 23,302,910 |
| Mar 4, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 10,184,890 |
| Mar 3, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 7,086,959 |
| Mar 2, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 9,864,023 |
| Mar 1, 2026 | 1.52 | 1.45 | 1.38 | 1.45 | 1.45 | -4.61% | 21,401,880 |
| Feb 26, 2026 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 16,211,000 |
| Feb 25, 2026 | 1.56 | 1.57 | 1.45 | 1.49 | 1.49 | -4.49% | 10,894,340 |
| Feb 24, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 8,408,535 |
| Feb 23, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 7,892,595 |
| Feb 22, 2026 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 11,206,050 |
| Feb 19, 2026 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 18,981,460 |
| Feb 18, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 16,105,570 |
| Feb 17, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 7,312,678 |
| Feb 16, 2026 | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -2.98% | 22,879,730 |
| Feb 15, 2026 | 1.65 | 1.71 | 1.66 | 1.68 | 1.68 | 1.82% | 47,540,580 |
| Feb 12, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 34,888,860 |
| Feb 11, 2026 | 1.62 | 1.68 | 1.60 | 1.63 | 1.63 | 0.62% | 38,017,270 |
| Feb 10, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 15,127,730 |
| Feb 9, 2026 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -1.80% | 32,328,320 |
| Feb 8, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | 0.60% | 50,481,750 |