Misr Fertilizer Production Company (EGX:MFPC)
Egypt
· Delayed Price · Currency is EGP 28.04
-0.06 (-0.21%)
At close: Dec 4, 2025
EGX:MFPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.10 | 28.28 | 28.00 | 28.04 | 28.04 | -0.21% | 442,982 |
| Dec 3, 2025 | 28.21 | 28.40 | 28.00 | 28.10 | 28.10 | -0.39% | 196,242 |
| Dec 2, 2025 | 28.08 | 28.42 | 28.08 | 28.21 | 28.21 | 0.46% | 324,450 |
| Dec 1, 2025 | 28.05 | 28.22 | 27.91 | 28.08 | 28.08 | 0.11% | 226,015 |
| Nov 30, 2025 | 28.14 | 28.35 | 27.90 | 28.05 | 28.05 | -0.32% | 337,363 |
| Nov 27, 2025 | 28.05 | 28.25 | 28.03 | 28.14 | 28.14 | 0.32% | 167,825 |
| Nov 26, 2025 | 28.18 | 28.58 | 28.03 | 28.05 | 28.05 | -0.46% | 196,240 |
| Nov 25, 2025 | 28.41 | 28.59 | 28.16 | 28.18 | 28.18 | -0.81% | 228,926 |
| Nov 24, 2025 | 28.56 | 28.69 | 28.40 | 28.41 | 28.41 | -0.53% | 310,890 |
| Nov 23, 2025 | 28.54 | 28.75 | 28.50 | 28.56 | 28.56 | 0.07% | 225,438 |
| Nov 20, 2025 | 28.59 | 28.89 | 28.50 | 28.54 | 28.54 | -0.17% | 231,731 |
| Nov 19, 2025 | 28.69 | 28.99 | 28.50 | 28.59 | 28.59 | -0.35% | 466,656 |
| Nov 18, 2025 | 28.91 | 29.20 | 28.64 | 28.69 | 28.69 | -0.76% | 871,279 |
| Nov 17, 2025 | 28.69 | 28.97 | 28.52 | 28.91 | 28.91 | 0.77% | 812,736 |
| Nov 16, 2025 | 28.99 | 29.20 | 28.60 | 28.69 | 28.69 | -1.03% | 486,249 |
| Nov 13, 2025 | 29.20 | 29.44 | 28.93 | 28.99 | 28.99 | -0.72% | 367,687 |
| Nov 12, 2025 | 29.02 | 29.42 | 29.05 | 29.20 | 29.20 | 0.62% | 378,638 |
| Nov 11, 2025 | 29.42 | 29.52 | 29.01 | 29.02 | 29.02 | -1.36% | 852,576 |
| Nov 10, 2025 | 28.63 | 29.43 | 28.71 | 29.42 | 29.42 | 2.76% | 1,337,791 |
| Nov 9, 2025 | 28.67 | 28.95 | 28.61 | 28.63 | 28.63 | -0.14% | 333,331 |
| Nov 6, 2025 | 28.50 | 28.87 | 28.45 | 28.67 | 28.67 | 0.60% | 188,250 |
| Nov 5, 2025 | 29.00 | 29.15 | 28.39 | 28.50 | 28.50 | -1.72% | 630,183 |
| Nov 4, 2025 | 28.95 | 29.30 | 28.92 | 29.00 | 29.00 | 0.17% | 405,244 |
| Nov 3, 2025 | 29.46 | 29.52 | 28.90 | 28.95 | 28.95 | -1.73% | 555,946 |
| Nov 2, 2025 | 29.45 | 29.67 | 29.22 | 29.46 | 29.46 | 0.03% | 233,315 |
| Oct 30, 2025 | 29.43 | 29.69 | 29.31 | 29.45 | 29.45 | 0.07% | 609,925 |
| Oct 29, 2025 | 29.39 | 29.88 | 29.01 | 29.43 | 29.43 | 0.14% | 505,785 |
| Oct 28, 2025 | 29.55 | 29.90 | 29.30 | 29.39 | 29.39 | -0.54% | 440,683 |
| Oct 27, 2025 | 29.51 | 29.95 | 29.50 | 29.55 | 29.55 | 0.14% | 464,708 |
| Oct 26, 2025 | 29.78 | 29.86 | 29.36 | 29.51 | 29.51 | -0.91% | 505,235 |
| Oct 23, 2025 | 29.80 | 29.98 | 29.71 | 29.78 | 29.78 | -0.07% | 147,754 |
| Oct 22, 2025 | 29.80 | 30.00 | 29.62 | 29.80 | 29.80 | - | 374,266 |
| Oct 21, 2025 | 30.28 | 30.30 | 29.55 | 29.80 | 29.80 | -1.59% | 469,720 |
| Oct 20, 2025 | 30.38 | 30.50 | 30.12 | 30.28 | 30.28 | -0.33% | 863,533 |
| Oct 19, 2025 | 29.31 | 30.48 | 29.11 | 30.38 | 30.38 | 3.65% | 1,486,358 |
| Oct 16, 2025 | 29.00 | 29.39 | 28.80 | 29.31 | 29.31 | 1.07% | 511,978 |
| Oct 15, 2025 | 29.02 | 29.20 | 28.81 | 29.00 | 29.00 | -0.07% | 216,144 |
| Oct 14, 2025 | 28.63 | 29.20 | 28.80 | 29.02 | 29.02 | 1.36% | 280,459 |
| Oct 13, 2025 | 29.24 | 29.23 | 28.60 | 28.63 | 28.63 | -2.09% | 746,226 |
| Oct 12, 2025 | 29.45 | 29.35 | 29.06 | 29.24 | 29.24 | -0.71% | 190,200 |
| Oct 8, 2025 | 29.41 | 29.53 | 29.04 | 29.45 | 29.45 | 0.14% | 439,520 |
| Oct 7, 2025 | 29.70 | 29.78 | 29.40 | 29.41 | 29.41 | -0.98% | 189,807 |
| Oct 6, 2025 | 29.73 | 29.90 | 29.66 | 29.70 | 29.70 | -0.10% | 206,486 |
| Oct 5, 2025 | 29.65 | 29.85 | 29.56 | 29.73 | 29.73 | 0.27% | 265,811 |
| Oct 2, 2025 | 30.05 | 30.00 | 29.33 | 29.65 | 29.65 | -1.33% | 765,848 |
| Oct 1, 2025 | 30.10 | 30.25 | 29.80 | 30.05 | 30.05 | -0.17% | 902,419 |
| Sep 30, 2025 | 29.25 | 30.22 | 29.10 | 30.10 | 30.10 | 2.91% | 2,307,682 |
| Sep 29, 2025 | 28.49 | 29.27 | 28.50 | 29.25 | 29.25 | 2.67% | 1,556,380 |
| Sep 28, 2025 | 28.02 | 28.50 | 28.00 | 28.49 | 28.49 | 1.68% | 425,220 |
| Sep 25, 2025 | 28.45 | 28.60 | 27.89 | 28.02 | 28.02 | -1.51% | 898,025 |
| Sep 24, 2025 | 26.71 | 28.72 | 26.81 | 28.45 | 28.45 | 6.51% | 1,881,287 |
| Sep 23, 2025 | 26.79 | 27.19 | 26.70 | 26.71 | 26.71 | -0.30% | 322,521 |
| Sep 22, 2025 | 27.30 | 27.50 | 26.70 | 26.79 | 26.79 | -1.87% | 350,060 |
| Sep 21, 2025 | 27.49 | 27.64 | 27.30 | 27.30 | 27.30 | -0.69% | 182,889 |
| Sep 18, 2025 | 27.30 | 27.53 | 27.26 | 27.49 | 27.49 | 0.70% | 438,429 |
| Sep 17, 2025 | 27.18 | 27.40 | 27.02 | 27.30 | 27.30 | 0.44% | 426,958 |
| Sep 16, 2025 | 27.21 | 27.40 | 26.90 | 27.18 | 27.18 | -0.11% | 446,256 |
| Sep 15, 2025 | 27.12 | 27.31 | 27.11 | 27.21 | 27.21 | 0.33% | 235,845 |
| Sep 14, 2025 | 27.16 | 27.40 | 27.10 | 27.12 | 27.12 | -0.15% | 560,996 |
| Sep 11, 2025 | 27.24 | 27.45 | 27.12 | 27.16 | 27.16 | -0.29% | 466,881 |
| Sep 10, 2025 | 27.10 | 27.50 | 27.00 | 27.24 | 27.24 | 0.52% | 255,149 |
| Sep 9, 2025 | 27.68 | 27.89 | 27.07 | 27.10 | 27.10 | -2.10% | 634,909 |
| Sep 8, 2025 | 27.83 | 28.00 | 27.63 | 27.68 | 27.68 | -0.54% | 268,279 |
| Sep 7, 2025 | 27.90 | 28.20 | 27.70 | 27.83 | 27.83 | -0.25% | 124,144 |
| Sep 3, 2025 | 28.26 | 28.30 | 27.82 | 27.90 | 27.90 | -1.27% | 239,301 |
| Sep 2, 2025 | 27.78 | 28.60 | 27.70 | 28.26 | 28.26 | 1.73% | 660,609 |
| Sep 1, 2025 | 27.44 | 28.00 | 27.39 | 27.78 | 27.78 | 1.24% | 582,512 |
| Aug 31, 2025 | 27.51 | 27.87 | 27.40 | 27.44 | 27.44 | -0.25% | 281,852 |
| Aug 28, 2025 | 27.50 | 27.80 | 27.41 | 27.51 | 27.51 | 0.04% | 469,146 |
| Aug 27, 2025 | 27.97 | 28.00 | 27.37 | 27.50 | 27.50 | -1.68% | 443,348 |
| Aug 26, 2025 | 28.42 | 28.65 | 27.95 | 27.97 | 27.97 | -1.58% | 394,938 |
| Aug 25, 2025 | 28.61 | 28.85 | 28.40 | 28.42 | 28.42 | -0.66% | 256,598 |
| Aug 24, 2025 | 28.91 | 29.00 | 28.60 | 28.61 | 28.61 | -1.04% | 208,720 |
| Aug 21, 2025 | 29.14 | 29.35 | 28.79 | 28.91 | 28.91 | -0.79% | 199,160 |
| Aug 20, 2025 | 29.57 | 29.70 | 29.10 | 29.14 | 29.14 | -1.45% | 725,728 |
| Aug 19, 2025 | 29.44 | 29.60 | 29.41 | 29.57 | 29.57 | 0.44% | 447,261 |
| Aug 18, 2025 | 29.34 | 29.61 | 29.34 | 29.44 | 29.44 | 0.34% | 575,383 |
| Aug 17, 2025 | 29.25 | 29.49 | 29.26 | 29.34 | 29.34 | 0.31% | 140,609 |
| Aug 14, 2025 | 29.21 | 29.48 | 29.02 | 29.25 | 29.25 | 0.14% | 582,944 |
| Aug 13, 2025 | 29.74 | 29.93 | 29.20 | 29.21 | 29.21 | -1.78% | 545,654 |
| Aug 12, 2025 | 29.50 | 29.79 | 29.31 | 29.74 | 29.74 | 0.81% | 764,803 |
| Aug 11, 2025 | 29.13 | 29.55 | 28.81 | 29.50 | 29.50 | 1.27% | 1,323,442 |
| Aug 10, 2025 | 28.63 | 29.19 | 28.86 | 29.13 | 29.13 | 1.75% | 843,949 |
| Aug 7, 2025 | 28.09 | 28.97 | 28.01 | 28.63 | 28.63 | 1.92% | 1,261,628 |
| Aug 6, 2025 | 28.03 | 28.19 | 27.98 | 28.09 | 28.09 | 0.21% | 322,057 |
| Aug 5, 2025 | 28.12 | 28.12 | 27.81 | 28.03 | 28.03 | -0.32% | 299,458 |
| Aug 4, 2025 | 28.19 | 28.25 | 27.86 | 28.12 | 28.12 | -0.25% | 383,173 |
| Aug 3, 2025 | 26.95 | 28.22 | 26.21 | 28.19 | 28.19 | 4.60% | 1,247,476 |
| Jul 31, 2025 | 26.72 | 27.20 | 26.81 | 26.95 | 26.95 | 0.86% | 272,759 |
| Jul 30, 2025 | 27.01 | 27.27 | 26.55 | 26.72 | 26.72 | -1.07% | 422,209 |
| Jul 29, 2025 | 27.25 | 27.60 | 27.00 | 27.01 | 27.01 | -0.88% | 518,322 |
| Jul 28, 2025 | 28.25 | 28.35 | 27.16 | 27.25 | 27.25 | -3.54% | 988,161 |
| Jul 27, 2025 | 28.50 | 28.61 | 28.22 | 28.25 | 28.25 | -0.88% | 442,409 |
| Jul 23, 2025 | 28.56 | 29.00 | 28.45 | 28.50 | 28.50 | -0.22% | 510,617 |
| Jul 22, 2025 | 28.62 | 28.87 | 28.56 | 28.56 | 28.56 | -0.20% | 958,778 |
| Jul 21, 2025 | 28.71 | 29.21 | 28.56 | 28.62 | 28.62 | -0.30% | 1,433,885 |
| Jul 20, 2025 | 28.27 | 28.73 | 28.27 | 28.71 | 28.71 | 1.54% | 630,588 |
| Jul 17, 2025 | 28.18 | 28.27 | 28.13 | 28.27 | 28.27 | 0.33% | 459,879 |
| Jul 16, 2025 | 28.13 | 28.42 | 28.14 | 28.18 | 28.18 | 0.18% | 591,296 |
| Jul 15, 2025 | 27.82 | 28.34 | 27.82 | 28.13 | 28.13 | 1.12% | 1,197,555 |