EGX:MOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.44	0.44	0.43	0.44	0.44	-1.13%	212,065
Mar 11, 2026	0.44	0.45	0.44	0.44	0.44	1.83%	238,998
Mar 10, 2026	0.45	0.46	0.44	0.44	0.44	-2.90%	865,844
Mar 9, 2026	0.41	0.45	0.41	0.45	0.45	9.25%	1,268,916
Mar 8, 2026	0.40	0.41	0.40	0.41	0.41	1.73%	547,264
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	0.75%	355,435
Mar 4, 2026	0.39	0.40	0.39	0.40	0.40	4.16%	342,933
Mar 3, 2026	0.40	0.40	0.38	0.39	0.39	-3.51%	354,289
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	713,308
Mar 1, 2026	0.42	0.40	0.39	0.40	0.40	-4.52%	1,193,559
Feb 26, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	548,659
Feb 25, 2026	0.42	0.42	0.41	0.42	0.42	-1.43%	161,562
Feb 24, 2026	0.42	0.43	0.42	0.42	0.42	-0.71%	257,415
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-0.70%	131,654
Feb 22, 2026	0.44	0.44	0.41	0.43	0.43	-2.51%	622,746
Feb 19, 2026	0.45	0.45	0.44	0.44	0.44	-2.45%	399,126
Feb 18, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	268,025
Feb 17, 2026	0.46	0.45	0.45	0.45	0.45	-1.10%	220,011
Feb 16, 2026	0.45	0.46	0.45	0.46	0.46	0.22%	150,090
Feb 15, 2026	0.45	0.46	0.45	0.45	0.45	0.22%	363,053
Feb 12, 2026	0.45	0.46	0.45	0.45	0.45	0.67%	585,355
Feb 11, 2026	0.44	0.45	0.44	0.45	0.45	2.97%	397,623
Feb 10, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	524,575
Feb 9, 2026	0.43	0.44	0.43	0.43	0.43	0.47%	60,823
Feb 8, 2026	0.43	0.44	0.43	0.43	0.43	0.70%	214,282
Feb 5, 2026	0.44	0.45	0.43	0.43	0.43	-2.95%	730,717
Feb 4, 2026	0.42	0.45	0.42	0.44	0.44	5.52%	1,225,346
Feb 3, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	463,934
Feb 2, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	525,687
Feb 1, 2026	0.43	0.43	0.41	0.42	0.42	-3.00%	716,061
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.04%	534,953
Jan 27, 2026	0.45	0.45	0.44	0.44	0.44	-0.67%	320,126
Jan 26, 2026	0.45	0.45	0.44	0.45	0.45	-	267,177
Jan 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	678,043
Jan 22, 2026	0.45	0.46	0.45	0.45	0.45	-0.66%	453,209
Jan 21, 2026	0.46	0.47	0.45	0.45	0.45	-2.16%	376,402
Jan 20, 2026	0.46	0.47	0.45	0.46	0.46	1.54%	1,123,762
Jan 19, 2026	0.44	0.46	0.44	0.46	0.46	2.70%	311,206
Jan 18, 2026	0.45	0.45	0.44	0.44	0.44	-0.22%	104,587
Jan 15, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	513,334
Jan 14, 2026	0.46	0.46	0.44	0.45	0.45	-1.75%	452,167
Jan 13, 2026	0.45	0.47	0.45	0.46	0.46	1.10%	496,305
Jan 12, 2026	0.45	0.46	0.45	0.45	0.45	1.57%	510,657
Jan 11, 2026	0.45	0.45	0.44	0.45	0.45	-0.89%	385,855
Jan 8, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	573,468
Jan 6, 2026	0.47	0.47	0.46	0.46	0.46	-1.92%	402,168
Jan 5, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	139,214
Jan 4, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	82,009
Dec 31, 2025	0.47	0.48	0.47	0.47	0.47	-0.64%	141,718
Dec 30, 2025	0.48	0.48	0.47	0.47	0.47	-1.26%	424,950