EGX:MOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	140,659
May 12, 2026	0.46	0.47	0.45	0.47	0.47	2.84%	1,019,666
May 11, 2026	0.45	0.46	0.45	0.46	0.46	2.46%	661,455
May 10, 2026	0.45	0.45	0.45	0.45	0.45	-0.45%	189,984
May 6, 2026	0.45	0.45	0.45	0.45	0.45	-	220,470
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.66%	202,679
May 4, 2026	0.45	0.46	0.44	0.45	0.45	1.57%	825,806
May 3, 2026	0.44	0.45	0.44	0.45	0.45	1.37%	277,029
Apr 30, 2026	0.43	0.44	0.43	0.44	0.44	1.39%	385,865
Apr 29, 2026	0.43	0.44	0.43	0.43	0.43	-0.23%	102,667
Apr 28, 2026	0.43	0.44	0.43	0.43	0.43	1.40%	498,677
Apr 27, 2026	0.42	0.43	0.42	0.43	0.43	1.90%	81,977
Apr 26, 2026	0.42	0.42	0.42	0.42	0.42	-	211,470
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.41%	486,818
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	0.24%	56,961
Apr 21, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	434,477
Apr 20, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	331,689
Apr 19, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	160,600
Apr 16, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	138,595
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	161,374
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	41,696
Apr 9, 2026	0.43	0.43	0.42	0.43	0.43	-	608,788
Apr 8, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	13,468,160
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	466,511
Apr 6, 2026	0.39	0.40	0.40	0.40	0.40	1.52%	69,944
Apr 5, 2026	0.41	0.41	0.39	0.39	0.39	-3.90%	836,207
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	84,971
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	0.73%	134,836
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	315,537
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	181,405
Mar 29, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	599,574
Mar 26, 2026	0.42	0.42	0.41	0.42	0.42	0.72%	242,379
Mar 25, 2026	0.41	0.42	0.41	0.42	0.42	0.48%	450,471
Mar 24, 2026	0.42	0.43	0.41	0.41	0.41	-2.13%	701,179
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	0.48%	99,368
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	113,990
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-3.04%	212,534
Mar 15, 2026	0.44	0.44	0.43	0.43	0.43	-2.51%	251,626
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