Cairo Oil & Soap Company (EGX:COSG)
Egypt · Delayed Price · Currency is EGP 1.810
-0.050 (-2.69%)
At close: Aug 25, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 1.19% | 35,894,597 |
| Jul 20, 2026 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | - | 27,327,947 |
| Jul 19, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 17,763,451 |
| Jul 16, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 18,008,463 |
| Jul 15, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 16,980,184 |
| Jul 14, 2026 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | - | 42,602,138 |
| Jul 13, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 54,296,816 |
| Jul 12, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | - | 23,417,416 |
| Jul 9, 2026 | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | 2.52% | 22,958,264 |
| Jul 8, 2026 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 17,029,832 |
| Jul 7, 2026 | 1.60 | 1.66 | 1.61 | 1.62 | 1.62 | 1.25% | 45,433,946 |
| Jul 6, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 41,852,626 |
| Jul 5, 2026 | 1.54 | 1.60 | 1.53 | 1.56 | 1.56 | 1.30% | 24,592,423 |
| Jul 1, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 14,335,649 |
| Jun 30, 2026 | 1.50 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 9,503,288 |
| Jun 29, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 13,644,014 |
| Jun 28, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 9,989,998 |
| Jun 25, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 8,185,219 |
| Jun 24, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 6,685,307 |
| Jun 23, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 14,292,981 |
| Jun 22, 2026 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 15,176,074 |
| Jun 21, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 22,862,137 |
| Jun 17, 2026 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -1.85% | 27,153,660 |
| Jun 16, 2026 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | 2.53% | 55,538,130 |
| Jun 15, 2026 | 1.59 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 20,688,000 |
| Jun 14, 2026 | 1.55 | 1.61 | 1.57 | 1.59 | 1.59 | 2.58% | 27,572,760 |
| Jun 11, 2026 | 1.65 | 1.67 | 1.54 | 1.55 | 1.55 | -6.06% | 41,413,840 |