Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.470
+0.030 (2.08%)
At close: Oct 20, 2025
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 9,325,931 |
| Oct 21, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 8,296,593 |
| Oct 20, 2025 | 1.44 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 18,548,410 |
| Oct 19, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 8,570,501 |
| Oct 16, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 12,706,870 |
| Oct 15, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 19,525,200 |
| Oct 14, 2025 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 32,895,950 |
| Oct 13, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 22,135,440 |
| Oct 12, 2025 | 1.50 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 11,492,220 |
| Oct 8, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | - | 16,739,130 |
| Oct 7, 2025 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | 1.35% | 51,155,850 |
| Oct 6, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 45,540,680 |
| Oct 5, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 22,818,570 |
| Oct 2, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 66,324,870 |
| Oct 1, 2025 | 1.33 | 1.51 | 1.33 | 1.45 | 1.45 | 9.02% | 116,073,100 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 10,847,060 |
| Sep 29, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 11,274,890 |
| Sep 28, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 15,671,400 |
| Sep 25, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 24,860,570 |
| Sep 24, 2025 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 17,178,210 |
| Sep 23, 2025 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | 1.53% | 28,180,840 |
| Sep 22, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 7,256,403 |
| Sep 21, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 8,185,727 |
| Sep 18, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 6,872,184 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 10,221,080 |
| Sep 16, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 13,890,780 |
| Sep 15, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 7,599,926 |
| Sep 14, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.22% | 12,134,090 |
| Sep 11, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.44% | 10,277,000 |
| 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 |