Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt
· Delayed Price · Currency is EGP 1.610
-0.020 (-1.23%)
At close: Dec 4, 2025
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 21,810,010 |
| Dec 3, 2025 | 1.60 | 1.70 | 1.59 | 1.63 | 1.63 | 1.87% | 64,428,140 |
| Dec 2, 2025 | 1.64 | 1.66 | 1.58 | 1.60 | 1.60 | -2.44% | 38,973,750 |
| Dec 1, 2025 | 1.70 | 1.71 | 1.62 | 1.64 | 1.64 | -3.53% | 34,380,670 |
| Nov 30, 2025 | 1.71 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 26,401,500 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 22,873,590 |
| Nov 26, 2025 | 1.65 | 1.79 | 1.65 | 1.75 | 1.75 | 6.06% | 59,257,520 |
| Nov 25, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -5.17% | 33,353,590 |
| Nov 24, 2025 | 1.79 | 1.81 | 1.70 | 1.74 | 1.74 | -2.79% | 26,195,350 |
| Nov 23, 2025 | 1.80 | 1.87 | 1.79 | 1.79 | 1.79 | -0.56% | 54,054,550 |
| Nov 20, 2025 | 1.69 | 1.83 | 1.71 | 1.80 | 1.80 | 6.51% | 131,814,500 |
| Nov 19, 2025 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 2.42% | 21,429,230 |
| Nov 18, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 19,449,380 |
| Nov 17, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 21,833,250 |
| Nov 16, 2025 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -4.12% | 24,099,350 |
| Nov 13, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 34,830,720 |
| Nov 12, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 13,147,550 |
| Nov 11, 2025 | 1.76 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 17,460,290 |
| Nov 10, 2025 | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 32,765,810 |
| Nov 9, 2025 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | 1.70% | 43,576,450 |
| Nov 6, 2025 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -4.92% | 30,222,230 |
| Nov 5, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.42% | 41,047,497 |
| Nov 4, 2025 | 1.84 | 1.92 | 1.85 | 1.90 | 1.90 | 2.87% | 46,545,325 |
| Nov 3, 2025 | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -2.43% | 39,235,809 |
| Nov 2, 2025 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -3.37% | 67,043,763 |
| Oct 30, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.03% | 53,681,904 |
| Oct 29, 2025 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 0.36% | 48,378,498 |
| Oct 28, 2025 | 2.02 | 2.04 | 1.92 | 1.93 | 1.93 | -4.55% | 105,885,744 |
| Oct 27, 2025 | 2.01 | 2.07 | 2.00 | 2.02 | 2.02 | 0.65% | 215,019,123 |
| Oct 26, 2025 | 1.86 | 2.01 | 1.87 | 2.01 | 2.01 | 8.13% | 120,050,544 |
| Oct 23, 2025 | 1.88 | 1.93 | 1.84 | 1.86 | 1.86 | -1.38% | 88,740,769 |
| Oct 22, 2025 | 1.83 | 1.94 | 1.84 | 1.88 | 1.88 | 2.84% | 171,609,142 |
| Oct 21, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.18% | 41,245,317 |
| Oct 20, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -2.50% | 37,075,199 |
| Oct 19, 2025 | 1.81 | 1.87 | 1.82 | 1.84 | 1.84 | 1.83% | 71,910,430 |
| Oct 16, 2025 | 1.79 | 1.86 | 1.78 | 1.81 | 1.80 | 0.73% | 94,759,375 |
| Oct 15, 2025 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -0.72% | 73,069,729 |
| Oct 14, 2025 | 1.82 | 1.86 | 1.80 | 1.81 | 1.80 | -1.04% | 101,586,331 |
| Oct 13, 2025 | 1.74 | 1.88 | 1.74 | 1.82 | 1.82 | 4.89% | 166,847,847 |
| Oct 12, 2025 | 1.85 | 1.88 | 1.73 | 1.74 | 1.74 | -6.05% | 107,108,098 |
| Oct 8, 2025 | 1.86 | 1.92 | 1.83 | 1.85 | 1.85 | -0.32% | 172,201,447 |
| Oct 7, 2025 | 1.83 | 1.88 | 1.80 | 1.86 | 1.86 | 1.42% | 112,793,066 |
| Oct 6, 2025 | 1.90 | 1.97 | 1.82 | 1.83 | 1.83 | -3.78% | 198,831,085 |
| Oct 5, 2025 | 1.73 | 2.07 | 1.72 | 1.90 | 1.90 | 10.25% | 189,668,570 |
| Oct 2, 2025 | 1.73 | 1.81 | 1.67 | 1.73 | 1.73 | -0.40% | 153,866,361 |
| Oct 1, 2025 | 1.77 | 1.79 | 1.63 | 1.73 | 1.73 | -1.81% | 193,578,056 |
| Sep 30, 2025 | 1.59 | 1.86 | 1.64 | 1.77 | 1.77 | 11.15% | 310,040,075 |
| Sep 29, 2025 | 1.33 | 1.59 | 1.35 | 1.59 | 1.59 | 19.76% | 383,451,275 |
| Sep 28, 2025 | 1.27 | 1.52 | 1.28 | 1.33 | 1.33 | 4.16% | 360,616,837 |
| Sep 25, 2025 | 1.14 | 1.31 | 1.14 | 1.27 | 1.27 | 12.16% | 308,519,770 |
| Sep 24, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.16% | 8,982,971 |
| Sep 23, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.15% | 21,677,455 |
| Sep 22, 2025 | 1.06 | 1.16 | 1.07 | 1.14 | 1.14 | 6.77% | 46,839,192 |
| Sep 21, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.65% | 5,152,348 |
| Sep 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 2,990,642 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.56% | 1,525,740 |
| Sep 16, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.45% | 4,542,063 |
| Sep 15, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.64% | 13,681,308 |
| Sep 14, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.17% | 6,177,642 |
| Sep 11, 2025 | 1.08 | 1.11 | 1.09 | 1.11 | 1.11 | 2.40% | 4,713,363 |
| Sep 10, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 3,971,231 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.19% | 9,835,731 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 15,241,386 |
| Sep 7, 2025 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.67% | 7,198,515 |
| Sep 3, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.61% | 5,185,599 |
| Sep 2, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.52% | 8,465,197 |
| Sep 1, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.68% | 15,380,967 |
| Aug 31, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.84% | 11,357,759 |
| Aug 28, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 26,637,881 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.62% | 8,714,345 |
| Aug 26, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.14% | 15,017,567 |
| Aug 25, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.78% | 18,002,666 |
| Aug 24, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 9,230,092 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.15% | 8,024,589 |
| Aug 20, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -1.73% | 17,709,439 |
| Aug 19, 2025 | 1.14 | 1.19 | 1.15 | 1.16 | 1.16 | 1.14% | 35,258,178 |
| Aug 18, 2025 | 1.12 | 1.16 | 1.13 | 1.14 | 1.14 | 1.78% | 11,145,359 |
| Aug 17, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.15% | 8,807,343 |
| Aug 14, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -1.73% | 14,130,477 |
| Aug 13, 2025 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -2.78% | 28,374,262 |
| Aug 12, 2025 | 1.15 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 35,475,032 |
| Aug 11, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 7,669,543 |
| Aug 10, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.10% | 13,736,725 |
| Aug 7, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | 0.51% | 28,728,822 |
| Aug 6, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | 1.17 | -2.16% | 36,715,078 |
| Aug 5, 2025 | 1.14 | 1.24 | 1.15 | 1.20 | 1.20 | 5.17% | 58,971,992 |
| Aug 4, 2025 | 1.06 | 1.19 | 1.06 | 1.14 | 1.14 | 8.04% | 71,526,917 |
| Aug 3, 2025 | 1.02 | 1.06 | 1.03 | 1.06 | 1.06 | 3.22% | 7,192,781 |
| Jul 31, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 3,764,065 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.82% | 4,832,595 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 2,180,723 |
| Jul 28, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,268,990 |
| Jul 27, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.66% | 4,252,342 |
| Jul 23, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.21% | 3,931,186 |
| Jul 22, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 5,038,879 |
| Jul 21, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.56% | 4,740,397 |
| Jul 20, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 3,953,883 |
| Jul 17, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 3,688,795 |
| Jul 16, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.56% | 8,668,251 |
| Jul 15, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.20% | 6,480,411 |