Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.650
+0.040 (2.48%)
At close: Oct 4, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.52 | 1.62 | 1.53 | 1.61 | 1.61 | 5.92% | 15,577,450 |
| Sep 30, 2026 | 1.52 | 1.54 | 1.46 | 1.52 | 1.52 | - | 10,855,542 |
| Sep 29, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 6,773,083 |
| Sep 28, 2026 | 1.60 | 1.61 | 1.51 | 1.55 | 1.55 | -3.13% | 9,702,598 |
| Sep 27, 2026 | 1.66 | 1.70 | 1.58 | 1.60 | 1.60 | -3.61% | 8,280,650 |
| Sep 24, 2026 | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -2.92% | 12,656,263 |
| Sep 23, 2026 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -3.39% | 11,519,372 |
| Sep 22, 2026 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | 7,538,842 |
| Sep 21, 2026 | 1.88 | 1.88 | 1.78 | 1.79 | 1.79 | -4.79% | 17,805,204 |
| Sep 20, 2026 | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | 1.62% | 15,672,916 |
| Sep 17, 2026 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 6,099,645 |
| Sep 16, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 5,725,573 |
| Sep 15, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 6,993,390 |
| Sep 14, 2026 | 1.88 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 11,997,104 |
| Sep 13, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 10,447,361 |
| Sep 10, 2026 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 1.06% | 6,410,577 |
| Sep 9, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -1.57% | 10,247,476 |
| Sep 8, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.55% | 9,357,141 |
| Sep 7, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | - | 16,225,890 |
| Sep 6, 2026 | 1.94 | 2.00 | 1.93 | 1.94 | 1.94 | - | 34,204,178 |
| Sep 3, 2026 | 1.85 | 1.95 | 1.85 | 1.94 | 1.94 | 4.86% | 41,464,421 |
| Sep 2, 2026 | 1.88 | 1.93 | 1.84 | 1.85 | 1.85 | -1.60% | 30,174,282 |
| Sep 1, 2026 | 1.82 | 1.90 | 1.81 | 1.88 | 1.88 | 3.30% | 24,612,677 |
| Aug 31, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 19,392,258 |
| Aug 30, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 10,351,378 |
| Aug 26, 2026 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | 0.55% | 24,827,267 |
| Aug 25, 2026 | 1.86 | 1.91 | 1.79 | 1.81 | 1.81 | -2.69% | 41,662,037 |
| Aug 24, 2026 | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -0.53% | 18,933,222 |
| Aug 23, 2026 | 1.83 | 1.89 | 1.80 | 1.87 | 1.87 | 2.19% | 46,175,828 |
| Aug 20, 2026 | 1.79 | 1.87 | 1.74 | 1.83 | 1.83 | 2.23% | 50,914,550 |
| Aug 19, 2026 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -1.65% | 15,476,990 |
| Aug 18, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 26,209,240 |
| Aug 17, 2026 | 1.86 | 1.88 | 1.78 | 1.80 | 1.80 | -3.23% | 23,826,810 |
| Aug 16, 2026 | 1.84 | 1.89 | 1.85 | 1.86 | 1.86 | 1.09% | 35,298,124 |
| Aug 13, 2026 | 1.72 | 1.93 | 1.73 | 1.84 | 1.84 | 6.98% | 161,947,100 |
| Aug 12, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 9,573,061 |
| Aug 11, 2026 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | - | 16,837,260 |
| Aug 10, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 15,994,139 |
| Aug 9, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 8,435,012 |
| Aug 6, 2026 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 13,540,368 |
| Aug 5, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 8,384,444 |
| Aug 4, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 13,259,795 |
| Aug 3, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 14,906,022 |
| Aug 2, 2026 | 1.61 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 12,201,267 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 20,767,420 |
| Jul 29, 2026 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 12,599,810 |
| Jul 28, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | -0.59% | 22,545,906 |
| Jul 27, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.16% | 14,564,157 |
| Jul 26, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 16,438,807 |
| Jul 22, 2026 | 1.70 | 1.78 | 1.71 | 1.73 | 1.73 | 1.76% | 57,278,839 |