Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.463
-0.031 (-2.07%)
At close: Sep 10, 2025
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.07% | 15,396,980 |
| Sep 9, 2025 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -3.30% | 13,517,750 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 14,181,626 |
| Sep 7, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.59% | 30,550,400 |
| Sep 3, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.32% | 40,668,340 |
| Sep 2, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 29,795,140 |
| Sep 1, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 35,073,320 |
| Aug 31, 2025 | 1.64 | 1.70 | 1.53 | 1.55 | 1.55 | -5.49% | 107,182,440 |
| Aug 28, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 64,944,960 |
| Aug 27, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 28,404,840 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 31,458,500 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -2.47% | 38,343,160 |
| Aug 24, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 2.21% | 26,025,120 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.25% | 16,725,474 |
| Aug 20, 2025 | 1.67 | 1.69 | 1.59 | 1.61 | 1.61 | -3.60% | 53,486,040 |
| Aug 19, 2025 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 32,447,780 |
| Aug 18, 2025 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.76% | 23,565,360 |
| Aug 17, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.19% | 21,980,520 |
| Aug 14, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.30% | 15,996,248 |
| Aug 13, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 18,281,598 |
| Aug 12, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 31,176,420 |
| Aug 11, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.52% | 32,439,460 |
| Aug 10, 2025 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -3.24% | 27,472,800 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 47,470,300 |
| Aug 6, 2025 | 1.80 | 1.83 | 1.73 | 1.74 | 1.74 | -3.06% | 24,595,880 |
| Aug 5, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 20,466,280 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.82% | 15,230,960 |
| Aug 3, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 22,578,160 |
| Jul 31, 2025 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 1.39% | 22,777,720 |
| Jul 30, 2025 | 1.87 | 1.90 | 1.78 | 1.81 | 1.81 | -3.48% | 39,824,380 |
| Jul 29, 2025 | 1.79 | 1.90 | 1.78 | 1.87 | 1.87 | 4.47% | 57,298,360 |
| Jul 28, 2025 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -3.50% | 36,676,040 |
| Jul 27, 2025 | 1.79 | 1.87 | 1.81 | 1.86 | 1.86 | 3.92% | 52,110,740 |
| Jul 23, 2025 | 1.74 | 1.81 | 1.72 | 1.79 | 1.79 | 2.88% | 55,823,860 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.86% | 22,200,900 |
| Jul 21, 2025 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 2.04% | 47,437,580 |
| Jul 20, 2025 | 1.65 | 1.72 | 1.66 | 1.72 | 1.72 | 3.94% | 40,080,380 |
| Jul 17, 2025 | 1.61 | 1.71 | 1.62 | 1.65 | 1.65 | 2.48% | 26,002,220 |
| Jul 16, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.92% | 8,078,088 |
| Jul 15, 2025 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -0.31% | 10,113,956 |
| Jul 14, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.31% | 5,719,446 |
| Jul 13, 2025 | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | - | 10,466,822 |
| Jul 10, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 5,739,842 |
| Jul 9, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 6,438,426 |
| Jul 7, 2025 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | -1.48% | 24,290,220 |
| Jul 6, 2025 | 1.60 | 1.69 | 1.59 | 1.69 | 1.69 | 5.96% | 32,949,880 |
| Jul 2, 2025 | 1.56 | 1.60 | 1.57 | 1.60 | 1.60 | 2.24% | 6,760,676 |
| Jul 1, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 6,026,730 |
| Jun 30, 2025 | 1.59 | 1.64 | 1.57 | 1.57 | 1.57 | -0.95% | 17,892,276 |
| Jun 29, 2025 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.28% | 9,333,752 |