Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.400
-0.030 (-2.10%)
At close: Feb 22, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 18,488,950 |
| Feb 19, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -1.38% | 44,467,510 |
| Feb 18, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 4,724,944 |
| Feb 17, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 13,503,270 |
| Feb 16, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 9,310,979 |
| Feb 15, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 14,686,840 |
| Feb 12, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 12,843,100 |
| Feb 11, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 8,630,357 |
| Feb 10, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 5,045,228 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 7,538,162 |
| Feb 8, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 14,280,820 |
| Feb 5, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 13,598,190 |
| Feb 4, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 38,318,100 |
| Feb 3, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 8,425,704 |
| Feb 2, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 10,872,420 |
| Feb 1, 2026 | 1.40 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 10,201,890 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 10,335,130 |
| Jan 27, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 10,420,060 |
| Jan 26, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 6,736,518 |
| Jan 25, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 6,772,035 |
| Jan 22, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 6,910,380 |
| Jan 21, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 13,903,280 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 6,343,669 |
| Jan 19, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 7,831,216 |
| Jan 18, 2026 | 1.39 | 1.50 | 1.40 | 1.49 | 1.49 | 7.19% | 25,854,540 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 12,520,250 |
| Jan 14, 2026 | 1.47 | 1.48 | 1.39 | 1.42 | 1.42 | -3.40% | 16,273,440 |
| Jan 13, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 15,362,420 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -1.92% | 27,033,710 |
| Jan 11, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 12,171,330 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 17,446,710 |
| Jan 6, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 19,892,160 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.56 | 1.59 | 1.59 | - | 58,395,720 |
| Jan 4, 2026 | 1.55 | 1.68 | 1.57 | 1.59 | 1.59 | 2.58% | 91,359,940 |
| Dec 31, 2025 | 1.48 | 1.63 | 1.48 | 1.55 | 1.55 | 4.73% | 158,372,600 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 7,332,565 |
| Dec 29, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | - | 10,553,340 |
| Dec 28, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 7,066,632 |
| Dec 25, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 18,380,660 |
| Dec 24, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 3.45% | 68,375,170 |
| Dec 23, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 17,079,460 |
| Dec 22, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 14,937,740 |
| Dec 21, 2025 | 1.47 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 31,656,210 |
| Dec 18, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 31,175,790 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 9,705,346 |
| Dec 16, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 46,488,960 |
| Dec 15, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 8,819,336 |
| Dec 14, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 10,249,630 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 9,680,017 |
| Dec 10, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 13,910,510 |