Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.580
+0.080 (5.33%)
At close: May 14, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.50 | 1.62 | 1.49 | 1.58 | 1.58 | 5.33% | 110,010,600 |
| May 13, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 41,128,120 |
| May 12, 2026 | 1.45 | 1.51 | 1.46 | 1.49 | 1.49 | 2.76% | 32,325,360 |
| May 11, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 10,162,380 |
| May 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 9,818,473 |
| May 6, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 13,365,740 |
| May 5, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 10,821,640 |
| May 4, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 20,585,670 |
| May 3, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 14,006,140 |
| Apr 30, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 20,718,270 |
| Apr 29, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 53,624,810 |
| Apr 28, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 43,827,370 |
| Apr 27, 2026 | 1.45 | 1.52 | 1.45 | 1.45 | 1.45 | - | 48,043,600 |
| Apr 26, 2026 | 1.41 | 1.48 | 1.42 | 1.45 | 1.45 | 2.84% | 48,102,610 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 21,049,100 |
| Apr 22, 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | 0.70% | 88,498,100 |
| Apr 21, 2026 | 1.35 | 1.47 | 1.36 | 1.43 | 1.43 | 5.93% | 117,313,200 |
| Apr 20, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 8,064,335 |
| Apr 19, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 9,539,625 |
| Apr 16, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 28,131,570 |
| Apr 15, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 6,978,506 |
| Apr 14, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 3,716,292 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 6,649,770 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.32 | 1.33 | 1.33 | 2.31% | 14,765,950 |
| Apr 7, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 7,367,228 |
| Apr 6, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 5,683,266 |
| Apr 5, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 15,845,110 |
| Apr 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 3,489,746 |
| Apr 1, 2026 | 1.29 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 2,986,489 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 4,815,039 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 6,993,105 |
| Mar 29, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 5,831,853 |
| Mar 26, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 5,556,745 |
| Mar 25, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 6,802,499 |
| Mar 24, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 6,012,394 |
| Mar 18, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 3,748,653 |
| Mar 17, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 2,671,087 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 3,726,557 |
| Mar 15, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,878,885 |
| Mar 12, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 5,543,568 |
| Mar 11, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 7,164,173 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 6,757,392 |
| Mar 9, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 14,967,280 |
| Mar 8, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 15,685,160 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 10,385,460 |
| Mar 4, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 14,209,750 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 7,511,265 |
| Mar 2, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 25,810,770 |
| Mar 1, 2026 | 1.36 | 1.34 | 1.24 | 1.33 | 1.33 | -2.21% | 25,210,540 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 8,997,374 |