Misr Oils & Soap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	150.45	180.54	152.00	180.54	180.54	20.00%	91,943
Feb 1, 2026	150.43	152.99	147.99	150.45	150.45	0.01%	3,157
Jan 28, 2026	158.40	158.00	148.00	150.43	150.43	-5.03%	9,185
Jan 27, 2026	162.05	163.99	156.00	158.40	158.40	-2.25%	3,086
Jan 26, 2026	167.32	169.00	159.00	162.05	161.55	-3.15%	6,232
Jan 25, 2026	168.55	171.98	167.00	167.32	166.80	-0.73%	3,802
Jan 22, 2026	168.55	171.90	168.04	168.55	168.03	-	866
Jan 21, 2026	170.24	169.98	168.24	168.55	168.03	-0.99%	1,827
Jan 20, 2026	170.24	172.50	168.27	170.24	169.71	-	1,581
Jan 19, 2026	169.56	172.90	168.50	170.24	169.71	0.40%	2,138
Jan 18, 2026	167.11	175.00	167.12	169.56	169.04	1.47%	2,484
Jan 15, 2026	169.23	174.00	166.00	167.11	166.59	-1.25%	3,823
Jan 14, 2026	179.70	178.55	164.50	169.23	168.71	-5.83%	8,467
Jan 13, 2026	180.02	182.85	177.00	179.70	179.15	-0.18%	3,669
Jan 12, 2026	182.54	184.50	180.01	180.02	179.46	-1.38%	8,521
Jan 11, 2026	183.01	184.80	182.50	182.54	181.98	-0.26%	2,618
Jan 8, 2026	183.67	186.99	182.90	183.01	182.45	-0.36%	5,309
Jan 6, 2026	183.97	187.00	183.50	183.67	183.10	-0.16%	7,901
Jan 5, 2026	182.64	192.88	183.01	183.97	183.40	0.73%	64,878
Jan 4, 2026	181.89	185.90	182.00	182.64	182.08	0.41%	4,956
Dec 31, 2025	184.18	189.00	181.13	181.89	181.33	-1.24%	22,534
Dec 30, 2025	183.41	185.98	183.41	184.18	183.61	0.42%	5,403
Dec 29, 2025	185.73	187.40	183.00	183.41	182.84	-1.25%	19,112
Dec 28, 2025	186.79	188.25	185.66	185.73	185.16	-0.57%	8,239
Dec 25, 2025	186.74	188.99	186.71	186.79	186.21	0.03%	10,797
Dec 24, 2025	186.77	190.00	186.60	186.74	186.16	-0.02%	26,016
Dec 23, 2025	186.32	190.00	186.01	186.77	186.19	0.24%	35,083
Dec 22, 2025	187.39	190.00	186.00	186.32	185.75	-0.57%	13,215
Dec 21, 2025	186.18	194.00	186.32	187.39	186.81	0.65%	40,173
Dec 18, 2025	185.05	193.80	185.00	186.18	185.61	0.61%	75,637
Dec 17, 2025	185.41	187.00	185.00	185.05	184.48	-0.19%	13,847
Dec 16, 2025	185.45	198.98	184.91	185.41	184.84	-0.02%	95,332
Dec 15, 2025	186.09	188.00	184.26	185.45	184.88	-0.34%	7,513
Dec 14, 2025	185.25	191.96	185.50	186.09	185.52	0.45%	31,527
Dec 11, 2025	186.51	188.50	185.01	185.25	184.68	-0.68%	12,212
Dec 10, 2025	185.39	194.00	185.10	186.51	185.93	0.60%	55,193
Dec 9, 2025	185.10	187.00	185.34	185.39	184.82	0.16%	2,992
Dec 8, 2025	185.36	189.97	184.96	185.10	184.53	-0.14%	16,326
Dec 7, 2025	185.85	186.99	184.14	185.36	184.79	-0.26%	5,216
Dec 4, 2025	186.85	189.00	185.12	185.85	185.28	-0.54%	8,331
Dec 3, 2025	185.70	195.00	185.66	186.85	186.27	0.62%	24,687
Dec 2, 2025	185.18	189.45	185.02	185.70	185.13	0.28%	6,820
Dec 1, 2025	185.53	194.00	184.61	185.18	184.61	-0.19%	22,371
Nov 30, 2025	184.08	186.90	184.11	185.53	184.96	0.79%	1,828
Nov 27, 2025	184.57	185.62	184.00	184.08	183.51	-0.27%	10,372
Nov 26, 2025	185.36	189.97	184.50	184.57	184.00	-0.43%	6,197
Nov 25, 2025	188.44	190.38	185.15	185.36	184.79	-1.63%	12,495
Nov 24, 2025	189.10	194.75	188.40	188.44	187.86	-0.35%	14,395
Nov 23, 2025	191.01	198.00	187.30	189.10	188.52	-1.00%	32,333
Nov 20, 2025	190.26	196.00	187.15	191.01	190.42	0.39%	26,041