Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.390
-0.020 (-1.42%)
At close: Nov 12, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 3,624,387 |
| Nov 11, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 9,223,088 |
| Nov 10, 2026 | 1.36 | 1.42 | 1.37 | 1.42 | 1.42 | 4.41% | 9,322,946 |
| Nov 9, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.49% | 4,686,843 |
| Nov 8, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 5,764,528 |
| Nov 5, 2026 | 1.29 | 1.34 | 1.30 | 1.34 | 1.34 | 3.88% | 10,174,833 |
| Nov 4, 2026 | 1.26 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 7,832,878 |
| Nov 3, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 3,888,264 |
| Nov 2, 2026 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 5,534,124 |
| Nov 1, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 5,037,094 |
| Oct 29, 2026 | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | 4.07% | 6,402,767 |
| Oct 28, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 5,117,357 |
| Oct 27, 2026 | 1.15 | 1.27 | 1.17 | 1.25 | 1.25 | 8.70% | 10,034,945 |
| Oct 26, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 6,523,582 |
| Oct 25, 2026 | 1.32 | 1.32 | 1.11 | 1.15 | 1.15 | -12.88% | 10,222,113 |
| Oct 22, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 3,941,025 |
| Oct 21, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 4,519,340 |
| Oct 20, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 4,104,080 |
| Oct 19, 2026 | 1.36 | 1.40 | 1.29 | 1.38 | 1.38 | 1.47% | 12,489,293 |
| Oct 18, 2026 | 1.48 | 1.50 | 1.36 | 1.36 | 1.36 | -8.11% | 7,718,514 |
| Oct 15, 2026 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 7,993,096 |
| Oct 14, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 9,431,049 |
| Oct 13, 2026 | 1.46 | 1.50 | 1.34 | 1.40 | 1.40 | -4.11% | 10,641,486 |
| Oct 12, 2026 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -5.81% | 6,961,413 |
| Oct 11, 2026 | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 5,160,736 |
| Oct 7, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 5,547,428 |
| Oct 6, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 2,578,554 |
| Oct 5, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 5,931,971 |
| Oct 4, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 8,599,330 |
| 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 |