Mansoura Poultry co.S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	2.03	2.02	1.90	1.92	1.92	-5.42%	38,886,508
Oct 21, 2026	2.08	2.12	1.99	2.03	2.03	-2.40%	50,718,803
Oct 20, 2026	1.94	2.08	1.94	2.08	2.08	7.22%	49,356,455
Oct 19, 2026	1.87	1.95	1.79	1.94	1.94	3.74%	56,199,395
Oct 18, 2026	2.07	2.07	1.84	1.87	1.87	-9.66%	42,447,438
Oct 15, 2026	2.13	2.13	2.03	2.07	2.07	-2.82%	24,908,485
Oct 14, 2026	2.11	2.17	2.07	2.13	2.13	0.95%	28,667,966
Oct 13, 2026	2.20	2.24	2.00	2.11	2.11	-4.09%	68,624,067
Oct 12, 2026	2.29	2.32	2.17	2.20	2.20	-3.93%	36,003,838
Oct 11, 2026	2.39	2.40	2.29	2.29	2.29	-4.18%	20,372,652
Oct 7, 2026	2.40	2.45	2.36	2.39	2.39	-0.42%	27,835,517
Oct 6, 2026	2.47	2.48	2.39	2.40	2.40	-2.83%	29,624,535
Oct 5, 2026	2.54	2.54	2.44	2.47	2.47	-2.76%	33,149,578
Oct 4, 2026	2.48	2.56	2.45	2.54	2.54	2.42%	43,993,704
Oct 1, 2026	2.39	2.49	2.38	2.48	2.48	3.77%	42,517,154
Sep 30, 2026	2.39	2.40	2.25	2.39	2.39	-	50,208,494
Sep 29, 2026	2.40	2.53	2.34	2.39	2.39	-0.42%	47,043,444
Sep 28, 2026	2.44	2.55	2.25	2.40	2.40	-1.64%	70,470,932
Sep 27, 2026	2.57	2.76	2.44	2.44	2.44	-5.06%	59,654,772
Sep 24, 2026	2.63	2.66	2.46	2.57	2.57	-2.28%	54,807,060
Sep 23, 2026	2.75	2.80	2.63	2.63	2.63	-4.36%	51,469,566
Sep 22, 2026	2.86	2.86	2.75	2.75	2.75	-3.85%	38,310,288
Sep 21, 2026	2.94	2.94	2.72	2.86	2.86	-2.72%	90,404,448
Sep 20, 2026	2.75	3.02	2.72	2.94	2.94	6.91%	148,592,126
Sep 17, 2026	2.72	2.78	2.64	2.75	2.75	1.10%	40,948,835
Sep 16, 2026	2.82	2.89	2.69	2.72	2.72	-3.55%	59,509,232
Sep 15, 2026	2.53	2.89	2.52	2.82	2.82	11.46%	72,711,225
Sep 14, 2026	2.74	2.73	2.53	2.53	2.53	-7.66%	80,549,833
Sep 13, 2026	2.60	2.92	2.56	2.74	2.74	5.38%	156,258,981
Sep 10, 2026	2.29	2.72	2.29	2.60	2.60	13.54%	238,639,807
Sep 9, 2026	2.20	2.34	2.18	2.29	2.29	4.09%	57,741,487
Sep 8, 2026	2.27	2.27	2.18	2.20	2.20	-3.08%	22,582,410
Sep 7, 2026	2.29	2.33	2.22	2.27	2.27	-0.87%	37,626,649
Sep 6, 2026	2.18	2.36	2.17	2.29	2.29	5.05%	73,995,329
Sep 3, 2026	2.09	2.18	2.09	2.18	2.18	4.31%	28,441,088
Sep 2, 2026	2.09	2.12	2.08	2.09	2.09	-	17,864,776
Sep 1, 2026	2.11	2.15	2.07	2.09	2.09	-0.95%	30,991,020
Aug 31, 2026	2.19	2.19	2.09	2.11	2.11	-3.65%	45,026,325
Aug 30, 2026	2.23	2.24	2.18	2.19	2.19	-1.79%	29,061,359
Aug 26, 2026	2.26	2.29	2.23	2.23	2.23	-1.33%	28,549,366
Aug 25, 2026	2.26	2.34	2.24	2.26	2.26	-	35,144,523
Aug 24, 2026	2.34	2.35	2.25	2.26	2.26	-3.42%	35,525,303
Aug 23, 2026	2.23	2.36	2.23	2.34	2.34	4.93%	66,922,056
Aug 20, 2026	2.19	2.29	2.14	2.23	2.23	1.83%	69,376,620
Aug 19, 2026	2.27	2.38	2.18	2.19	2.19	-3.52%	79,166,200
Aug 18, 2026	2.12	2.29	2.11	2.27	2.27	7.08%	94,281,770
Aug 17, 2026	2.18	2.20	2.12	2.12	2.12	-2.75%	26,081,830
Aug 16, 2026	2.17	2.24	2.16	2.18	2.18	0.46%	30,215,785
Aug 13, 2026	2.21	2.26	2.14	2.17	2.17	-1.81%	36,589,850
Aug 12, 2026	2.23	2.30	2.18	2.21	2.21	-0.90%	75,254,540