Skip to main content
logo
Misr Oils & Soap (EGX:MOSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
176.12
-1.17 (-0.66%)
At close: Aug 5, 2025

Misr Oils & Soap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025177.29184.91170.00176.12176.12-0.66%41,108
Aug 4, 2025175.35191.00175.41177.29177.291.11%58,761
Aug 3, 2025160.76189.00150.50175.35175.359.08%125,992
Jul 31, 2025176.52205.00160.10160.76160.76-8.93%123,806
Jul 30, 2025147.10176.52161.66176.52176.5220.00%62,662
Jul 29, 2025122.59147.10130.00147.10147.1019.99%86,550
Jul 28, 2025102.16122.59102.17122.59122.5920.00%97,804
Jul 27, 202585.14102.1683.99102.16102.1619.99%180,281
Jul 23, 202577.0588.9976.0085.1485.1410.50%23,493
Jul 22, 202579.4378.0076.2077.0577.05-3.00%4,368
Jul 21, 202579.4377.5576.1679.4379.43-1,045
Jul 20, 202579.4377.8075.8079.4379.43-388
Jul 17, 202579.4377.9975.0079.4379.43-589
Jul 16, 202579.4378.4576.0079.4379.43-3,185
Jul 15, 202579.4378.5075.0079.4379.43-3,594
Jul 14, 202579.4378.5076.0079.4379.43-3,354
Jul 13, 202579.4379.0076.0979.4379.43-399
Jul 10, 202579.4378.0076.2079.4379.43-88
Jul 9, 202579.4379.3076.0679.4379.43-1,500
Jul 7, 202579.4378.4076.0579.4379.43-10
Jul 6, 202579.4379.0074.5279.4379.43-1,286
Jul 2, 202579.4379.6074.0579.4379.43-1,693
Jul 1, 202579.4379.8977.0079.4379.43-279
Jun 30, 202579.4379.9577.6079.4379.43-370
Jun 29, 202579.4380.9076.6079.4379.43-2,253
Jun 25, 202579.4379.8576.6079.4379.43-2,115
Jun 24, 202584.7180.0077.4079.4379.43-6.23%5,757
Jun 23, 202584.7179.9076.5084.7184.71-252
Jun 22, 202584.7179.9973.3084.7184.71-2,538
Jun 19, 202584.7180.0077.0084.7184.71-778
Jun 18, 202584.7180.0073.2384.7184.71-2,879
Jun 17, 202584.7182.4978.7184.7184.71-2,410
Jun 16, 202584.7183.4977.0084.7184.71-1,002
Jun 15, 202584.7182.9978.0084.7184.71-1,278
Jun 12, 202584.7183.7380.9084.7184.71-1,018
Jun 11, 202584.7183.7581.8184.7184.71-806
Jun 10, 202584.7183.4980.8084.7184.71-2,257
Jun 4, 202584.7186.4480.2584.7184.71-1,724
Jun 3, 202574.6388.9980.0084.7184.7113.51%11,450
Jun 2, 202574.6380.0072.3074.6374.63-1,154
Jun 1, 202574.6376.9972.1074.6374.63-109
May 29, 202574.6376.9772.7274.6374.63-226
May 28, 202574.6374.0074.0074.6374.63-27
May 27, 202574.6375.3572.1074.6374.63-1,126
May 26, 202574.6376.9972.0174.6374.63-288
May 25, 202574.6374.6372.0074.6374.63-2,688
May 22, 202574.6373.9071.5074.6374.63-2,821
May 21, 202574.6374.6071.0374.6374.63-998
May 20, 202574.6373.1071.0074.6374.63-769
May 19, 202574.6374.7868.5274.6374.63-1,849