Maridive and Oil Services S.A.E. (EGX:MOIL)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.3670
-0.0010 (-0.27%)
At close: Oct 1, 2025
EGX:MOIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.82% | 523,577 |
| Oct 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 316,254 |
| Sep 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.38% | 1,321,802 |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 187,623 |
| Sep 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.36% | 246,257 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 333,380 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.27% | 159,950 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 111,933 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 424,007 |
| Sep 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.65% | 671,155 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.83% | 238,417 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 104,568 |
| Sep 16, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 2.25% | 1,458,313 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 363,214 |
| Sep 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 187,913 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 95,376 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | 54,275 |
| Sep 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 536,238 |
| Sep 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.85% | 343,424 |
| Sep 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.12% | 580,384 |
| Sep 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.83% | 431,464 |
| Sep 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 84,355 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 430,576 |
| Aug 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 231,619 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 50,981 |
| Aug 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.55% | 555,855 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.89% | 834,890 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.37% | 561,481 |
| Aug 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | 35,205 |
| Aug 21, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.09% | 171,579 |
| Aug 20, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.06% | 1,038,147 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | 35,547 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.06% | 961,084 |
| Aug 17, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 395,972 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 613,689 |
| Aug 13, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 228,477 |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27% | 20,990 |
| Aug 11, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.79% | 556,295 |
| Aug 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.61% | 591,540 |
| Aug 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.76% | 946,485 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 161,480 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 564,741 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | 107,533 |
| Aug 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 3.71% | 561,813 |
| Jul 31, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 376,649 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 710,389 |
| Jul 29, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.13% | 320,523 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -1.94% | 254,822 |
| Jul 27, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 298,335 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.54% | 461,400 |