Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.530
-0.030 (-1.92%)
At close: Jan 12, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 5,947,407 |
| Dec 8, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | - | 25,160,630 |
| Dec 7, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 6,096,088 |
| Dec 4, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 6,001,828 |
| Dec 3, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 5,683,165 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 8,437,448 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 6,021,637 |
| Nov 30, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 8,275,839 |
| Nov 27, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 12,297,620 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 3,959,574 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 4,737,963 |
| Nov 24, 2025 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 13,560,320 |
| Nov 23, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 18,437,000 |
| Nov 20, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 8,007,183 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 4,927,397 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 6,157,356 |
| Nov 17, 2025 | 1.39 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 11,526,910 |
| Nov 16, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 4,676,565 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 6,555,110 |
| Nov 12, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 7,602,924 |
| Nov 11, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 4,707,799 |
| Nov 10, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 6,258,124 |
| Nov 9, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 10,528,570 |
| Nov 6, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 8,147,506 |
| Nov 5, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 9,053,349 |
| Nov 4, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 5,920,177 |
| Nov 3, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | - | 5,971,735 |
| Nov 2, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 7,512,619 |