Skip to main content
Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.460
+0.010 (0.69%)
At close: Mar 5, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.451.511.451.461.460.69%23,302,910
Mar 4, 20261.441.471.431.451.450.69%10,184,890
Mar 3, 20261.451.461.421.441.44-0.69%7,086,959
Mar 2, 20261.451.491.451.451.45-9,864,023
Mar 1, 20261.521.451.381.451.45-4.61%21,401,880
Feb 26, 20261.491.531.481.521.522.01%16,211,000
Feb 25, 20261.561.571.451.491.49-4.49%10,894,340
Feb 24, 20261.591.601.561.561.56-1.89%8,408,535
Feb 23, 20261.581.611.561.591.590.63%7,892,595
Feb 22, 20261.601.621.551.581.58-1.25%11,206,050
Feb 19, 20261.661.671.601.601.60-3.61%18,981,460
Feb 18, 20261.641.661.631.661.661.22%16,105,570
Feb 17, 20261.631.651.621.641.640.61%7,312,678
Feb 16, 20261.681.691.621.631.63-2.98%22,879,730
Feb 15, 20261.651.711.661.681.681.82%47,540,580
Feb 12, 20261.631.661.621.651.651.23%34,888,860
Feb 11, 20261.621.681.601.631.630.62%38,017,270
Feb 10, 20261.641.661.611.621.62-1.22%15,127,730
Feb 9, 20261.671.691.621.641.64-1.80%32,328,320
Feb 8, 20261.661.721.661.671.670.60%50,481,750
Feb 5, 20261.631.731.631.661.661.84%151,514,200
Feb 4, 20261.591.651.581.631.632.52%34,732,180
Feb 3, 20261.511.591.511.591.595.30%31,592,630
Feb 2, 20261.531.541.501.511.51-1.31%12,029,490
Feb 1, 20261.431.541.401.531.536.99%34,714,010
Jan 28, 20261.441.461.371.431.43-0.69%22,455,050
Jan 27, 20261.501.511.441.441.44-4.00%23,229,770
Jan 26, 20261.511.531.471.501.50-0.66%17,077,330
Jan 25, 20261.551.561.511.511.51-2.58%11,661,710
Jan 22, 20261.561.561.541.551.55-0.64%10,099,470
Jan 21, 20261.561.571.541.561.56-9,727,085
Jan 20, 20261.581.601.551.561.56-1.27%12,665,310
Jan 19, 20261.561.591.561.581.581.28%17,330,740
Jan 18, 20261.531.561.531.561.561.96%6,449,220
Jan 15, 20261.561.581.491.531.53-1.92%16,693,960
Jan 14, 20261.621.631.551.561.56-3.70%16,726,310
Jan 13, 20261.691.691.591.621.62-4.14%31,575,000
Jan 12, 20261.701.721.671.691.69-0.59%19,791,840
Jan 11, 20261.701.731.701.701.70-11,649,740
Jan 8, 20261.721.741.691.701.70-1.16%23,498,480
Jan 6, 20261.691.721.691.721.721.78%13,192,980
Jan 5, 20261.701.721.681.691.69-0.59%16,681,200
Jan 4, 20261.691.721.691.701.700.59%16,852,250
Dec 31, 20251.721.741.691.691.69-1.74%29,202,660
Dec 30, 20251.721.741.701.721.72-22,942,580
Dec 29, 20251.721.751.711.721.72-30,133,980
Dec 28, 20251.731.751.701.721.72-0.58%13,666,800
Dec 25, 20251.721.731.701.731.730.58%16,565,380
Dec 24, 20251.721.741.701.721.72-22,382,800
Dec 23, 20251.751.811.711.721.72-1.71%76,793,600
Dec 22, 20251.681.771.681.751.754.17%80,473,400
Dec 21, 20251.691.711.671.681.68-0.59%16,976,110
Dec 18, 20251.721.731.681.691.69-1.74%16,661,790
Dec 17, 20251.751.781.701.721.72-1.71%34,744,730
Dec 16, 20251.721.791.711.751.751.74%68,449,360
Dec 15, 20251.671.751.691.721.722.99%76,374,860
Dec 14, 20251.641.711.631.671.671.83%50,279,250
Dec 11, 20251.631.661.621.641.640.61%20,738,380
Dec 10, 20251.631.651.621.631.63-19,304,410
Dec 9, 20251.651.661.621.631.63-1.21%13,990,530
Dec 8, 20251.651.681.631.651.65-24,000,780
Dec 7, 20251.611.681.611.651.652.48%24,277,050
Dec 4, 20251.631.651.601.611.61-1.23%21,810,010
Dec 3, 20251.601.701.591.631.631.87%64,428,140
Dec 2, 20251.641.661.581.601.60-2.44%38,973,750
Dec 1, 20251.701.711.621.641.64-3.53%34,380,670
Nov 30, 20251.711.761.681.701.70-0.58%26,401,500
Nov 27, 20251.751.751.701.711.71-2.29%22,873,590
Nov 26, 20251.651.791.651.751.756.06%59,257,520
Nov 25, 20251.741.741.651.651.65-5.17%33,353,590
Nov 24, 20251.791.811.701.741.74-2.79%26,195,350
Nov 23, 20251.801.871.791.791.79-0.56%54,054,550
Nov 20, 20251.691.831.711.801.806.51%131,814,500
Nov 19, 20251.651.691.631.691.692.42%21,429,230
Nov 18, 20251.661.691.641.651.65-0.60%19,449,380
Nov 17, 20251.631.661.621.661.661.84%21,833,250
Nov 16, 20251.701.721.631.631.63-4.12%24,099,350
Nov 13, 20251.751.761.691.701.70-2.86%34,830,720
Nov 12, 20251.771.791.751.751.75-1.13%13,147,550
Nov 11, 20251.761.801.741.771.770.57%17,460,290
Nov 10, 20251.791.811.731.761.76-1.68%32,765,810
Nov 9, 20251.761.851.761.791.791.70%43,576,450
Nov 6, 20251.851.891.751.761.76-4.92%30,222,230
Nov 5, 20251.901.901.841.851.85-2.42%41,047,497
Nov 4, 20251.841.921.851.901.902.87%46,545,325
Nov 3, 20251.891.911.841.841.84-2.43%39,235,809
Nov 2, 20251.962.001.891.891.89-3.37%67,043,763
Oct 30, 20251.941.981.941.961.961.03%53,681,904
Oct 29, 20251.931.961.911.941.940.36%48,378,498
Oct 28, 20252.022.041.921.931.93-4.55%105,885,744
Oct 27, 20252.012.072.002.022.020.65%215,019,123
Oct 26, 20251.862.011.872.012.018.13%120,050,544
Oct 23, 20251.881.931.841.861.86-1.38%88,740,769
Oct 22, 20251.831.941.841.881.882.84%171,609,142
Oct 21, 20251.791.831.791.831.832.18%41,245,317
Oct 20, 20251.841.851.791.791.79-2.50%37,075,199
Oct 19, 20251.811.871.821.841.841.83%71,910,430
Oct 16, 20251.791.861.781.811.800.73%94,759,375
Oct 15, 20251.811.841.771.791.79-0.72%73,069,729
Oct 14, 20251.821.861.801.811.80-1.04%101,586,331