Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 210.62
+25.77 (13.94%)
At close: Oct 1, 2025
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 210.62 | 217.00 | 192.30 | 193.60 | 193.60 | -8.08% | 84,144 |
| Oct 1, 2025 | 184.85 | 216.00 | 184.00 | 210.62 | 210.62 | 13.94% | 172,356 |
| Sep 30, 2025 | 182.69 | 199.88 | 183.01 | 184.85 | 184.85 | 1.18% | 36,716 |
| Sep 29, 2025 | 184.20 | 190.00 | 182.00 | 182.69 | 182.69 | -0.82% | 23,871 |
| Sep 28, 2025 | 183.13 | 187.89 | 183.58 | 184.20 | 184.20 | 0.58% | 6,264 |
| Sep 25, 2025 | 183.93 | 188.80 | 182.70 | 183.13 | 183.13 | -0.43% | 10,032 |
| Sep 24, 2025 | 182.58 | 194.99 | 180.22 | 183.93 | 183.93 | 0.74% | 38,453 |
| Sep 23, 2025 | 181.08 | 192.00 | 180.76 | 182.58 | 182.58 | 0.83% | 22,742 |
| Sep 22, 2025 | 185.04 | 190.74 | 180.04 | 181.08 | 181.08 | -2.14% | 8,658 |
| Sep 21, 2025 | 186.91 | 191.19 | 184.30 | 185.04 | 185.04 | -1.00% | 7,390 |
| Sep 18, 2025 | 188.08 | 198.00 | 186.00 | 186.91 | 186.91 | -0.62% | 6,355 |
| Sep 17, 2025 | 184.73 | 205.99 | 183.02 | 188.08 | 188.08 | 1.81% | 43,585 |
| Sep 16, 2025 | 193.38 | 197.38 | 181.01 | 184.73 | 184.73 | -4.47% | 13,783 |
| Sep 15, 2025 | 195.26 | 202.99 | 193.01 | 193.38 | 193.38 | -0.96% | 11,217 |
| Sep 14, 2025 | 200.09 | 209.00 | 195.00 | 195.26 | 195.26 | -2.41% | 22,681 |
| Sep 11, 2025 | 201.06 | 214.80 | 198.15 | 200.09 | 200.09 | -0.48% | 32,417 |
| Sep 10, 2025 | 199.56 | 206.99 | 198.06 | 201.06 | 201.06 | 0.75% | 8,374 |
| Sep 9, 2025 | 207.48 | 209.00 | 197.11 | 199.56 | 199.56 | -3.82% | 19,840 |
| Sep 8, 2025 | 193.16 | 230.00 | 190.23 | 207.48 | 207.48 | 7.41% | 51,119 |
| Sep 7, 2025 | 203.42 | 210.00 | 192.11 | 193.16 | 193.16 | -5.04% | 17,026 |
| Sep 3, 2025 | 203.78 | 209.99 | 202.11 | 203.42 | 203.42 | -0.18% | 10,489 |
| Sep 2, 2025 | 213.47 | 217.00 | 200.01 | 203.78 | 203.78 | -4.54% | 23,843 |
| Sep 1, 2025 | 203.85 | 240.00 | 207.01 | 213.47 | 213.47 | 4.72% | 65,324 |
| Aug 31, 2025 | 217.00 | 260.40 | 201.03 | 203.85 | 203.85 | -6.06% | 111,529 |
| Aug 28, 2025 | 180.84 | 217.00 | 177.78 | 217.00 | 217.00 | 20.00% | 141,971 |
| Aug 27, 2025 | 181.51 | 184.00 | 175.00 | 180.84 | 180.84 | -0.37% | 22,592 |
| Aug 26, 2025 | 186.01 | 190.00 | 180.51 | 181.51 | 181.51 | -2.42% | 20,287 |
| Aug 25, 2025 | 186.32 | 193.00 | 185.20 | 186.01 | 186.01 | -0.17% | 13,100 |
| Aug 24, 2025 | 183.59 | 197.00 | 183.01 | 186.32 | 186.32 | 1.49% | 40,621 |
| Aug 21, 2025 | 188.14 | 192.89 | 182.10 | 183.59 | 183.59 | -2.42% | 26,854 |
| Aug 20, 2025 | 192.25 | 198.00 | 187.50 | 188.14 | 188.14 | -2.14% | 22,561 |
| Aug 19, 2025 | 188.71 | 210.00 | 182.00 | 192.25 | 192.25 | 1.88% | 57,557 |
| Aug 18, 2025 | 193.18 | 197.00 | 188.00 | 188.71 | 188.71 | -2.31% | 32,282 |
| Aug 17, 2025 | 190.32 | 197.94 | 190.01 | 193.18 | 193.18 | 1.50% | 26,955 |
| Aug 14, 2025 | 199.47 | 204.99 | 181.00 | 190.32 | 190.32 | -4.59% | 71,888 |
| Aug 13, 2025 | 214.52 | 219.50 | 198.50 | 199.47 | 199.47 | -7.02% | 68,444 |
| Aug 12, 2025 | 191.61 | 229.00 | 200.00 | 214.52 | 214.52 | 11.96% | 188,354 |
| Aug 11, 2025 | 159.68 | 191.61 | 155.60 | 191.61 | 191.61 | 20.00% | 159,476 |
| Aug 10, 2025 | 161.47 | 164.00 | 155.00 | 159.68 | 159.68 | -1.11% | 11,927 |
| Aug 7, 2025 | 162.83 | 168.89 | 159.00 | 161.47 | 161.47 | -0.84% | 17,556 |
| Aug 6, 2025 | 176.12 | 176.99 | 161.01 | 162.83 | 162.83 | -7.55% | 21,980 |
| Aug 5, 2025 | 177.29 | 184.91 | 170.00 | 176.12 | 176.12 | -0.66% | 41,108 |
| Aug 4, 2025 | 175.35 | 191.00 | 175.41 | 177.29 | 177.29 | 1.11% | 58,761 |
| Aug 3, 2025 | 160.76 | 189.00 | 150.50 | 175.35 | 175.35 | 9.08% | 125,992 |
| Jul 31, 2025 | 176.52 | 205.00 | 160.10 | 160.76 | 160.76 | -8.93% | 123,806 |
| Jul 30, 2025 | 147.10 | 176.52 | 161.66 | 176.52 | 176.52 | 20.00% | 62,662 |
| Jul 29, 2025 | 122.59 | 147.10 | 130.00 | 147.10 | 147.10 | 19.99% | 86,550 |
| Jul 28, 2025 | 102.16 | 122.59 | 102.17 | 122.59 | 122.59 | 20.00% | 97,804 |
| Jul 27, 2025 | 85.14 | 102.16 | 83.99 | 102.16 | 102.16 | 19.99% | 180,281 |
| Jul 23, 2025 | 77.05 | 88.99 | 76.00 | 85.14 | 85.14 | 10.50% | 23,493 |