Mansoura Poultry co.S.A.E (EGX:MPCO)
Egypt
· Delayed Price · Currency is EGP 1.610
-0.020 (-1.23%)
At close: Apr 28, 2026
Mansoura Poultry co.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 19,177,660 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 12,395,500 |
| Apr 26, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | - | 16,625,630 |
| 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 |
| Feb 5, 2026 | 1.63 | 1.73 | 1.63 | 1.66 | 1.66 | 1.84% | 151,514,200 |
| Feb 4, 2026 | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | 2.52% | 34,732,180 |
| Feb 3, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 31,592,630 |
| Feb 2, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 12,029,490 |
| Feb 1, 2026 | 1.43 | 1.54 | 1.40 | 1.53 | 1.53 | 6.99% | 34,714,010 |
| Jan 28, 2026 | 1.44 | 1.46 | 1.37 | 1.43 | 1.43 | -0.69% | 22,455,050 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 23,229,770 |
| Jan 26, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 17,077,330 |
| Jan 25, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -2.58% | 11,661,710 |
| Jan 22, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 10,099,470 |
| Jan 21, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 9,727,085 |
| Jan 20, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 12,665,310 |
| Jan 19, 2026 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 17,330,740 |
| Jan 18, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | 6,449,220 |
| Jan 15, 2026 | 1.56 | 1.58 | 1.49 | 1.53 | 1.53 | -1.92% | 16,693,960 |
| Jan 14, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | -3.70% | 16,726,310 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.59 | 1.62 | 1.62 | -4.14% | 31,575,000 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 19,791,840 |
| Jan 11, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 11,649,740 |
| Jan 8, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 23,498,480 |
| Jan 6, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 13,192,980 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 16,681,200 |
| Jan 4, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 16,852,250 |
| Dec 31, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 29,202,660 |
| Dec 30, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 22,942,580 |
| Dec 29, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 30,133,980 |
| Dec 28, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 13,666,800 |
| Dec 25, 2025 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 16,565,380 |
| Dec 24, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 22,382,800 |
| Dec 23, 2025 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | -1.71% | 76,793,600 |
| Dec 22, 2025 | 1.68 | 1.77 | 1.68 | 1.75 | 1.75 | 4.17% | 80,473,400 |
| Dec 21, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 16,976,110 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 16,661,790 |
| Dec 17, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 34,744,730 |
| Dec 16, 2025 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | 1.74% | 68,449,360 |
| Dec 15, 2025 | 1.67 | 1.75 | 1.69 | 1.72 | 1.72 | 2.99% | 76,374,860 |
| Dec 14, 2025 | 1.64 | 1.71 | 1.63 | 1.67 | 1.67 | 1.83% | 50,279,250 |
| Dec 11, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 20,738,380 |
| Dec 10, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 19,304,410 |
| Dec 9, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 13,990,530 |
| Dec 8, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 24,000,780 |
| Dec 7, 2025 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 2.48% | 24,277,050 |
| 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 |