Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 154.95
+1.09 (0.71%)
At close: Mar 12, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 153.86 | 158.25 | 152.65 | 154.95 | 154.95 | 0.71% | 2,701 |
| Mar 11, 2026 | 153.56 | 155.95 | 152.00 | 153.86 | 153.86 | 0.20% | 2,340 |
| Mar 10, 2026 | 154.97 | 158.00 | 151.11 | 153.56 | 153.56 | -0.91% | 2,895 |
| Mar 9, 2026 | 149.38 | 166.00 | 149.00 | 154.97 | 154.97 | 3.74% | 22,816 |
| Mar 8, 2026 | 149.44 | 151.00 | 147.50 | 149.38 | 149.38 | -0.04% | 3,507 |
| Mar 5, 2026 | 149.10 | 150.93 | 147.01 | 149.44 | 149.44 | 0.23% | 3,739 |
| Mar 4, 2026 | 145.99 | 151.00 | 146.01 | 149.10 | 149.10 | 2.13% | 2,860 |
| Mar 3, 2026 | 149.19 | 149.00 | 145.00 | 145.99 | 145.99 | -2.14% | 2,781 |
| Mar 2, 2026 | 145.22 | 152.40 | 146.00 | 149.19 | 149.19 | 2.73% | 4,179 |
| Mar 1, 2026 | 157.37 | 155.00 | 127.11 | 145.22 | 145.22 | -7.72% | 6,328 |
| Feb 26, 2026 | 157.37 | 160.00 | 155.04 | 157.37 | 157.37 | - | 1,822 |
| Feb 25, 2026 | 161.28 | 164.00 | 155.01 | 157.37 | 157.37 | -2.42% | 5,715 |
| Feb 24, 2026 | 161.83 | 164.82 | 160.51 | 161.28 | 161.28 | -0.34% | 6,671 |
| Feb 23, 2026 | 162.86 | 168.50 | 161.71 | 161.83 | 161.83 | -0.63% | 4,128 |
| Feb 22, 2026 | 170.06 | 170.00 | 162.00 | 162.86 | 162.86 | -4.23% | 11,910 |
| Feb 19, 2026 | 161.34 | 177.00 | 161.00 | 170.06 | 170.06 | 5.40% | 42,719 |
| Feb 18, 2026 | 163.74 | 164.92 | 160.00 | 161.34 | 161.34 | -1.47% | 6,041 |
| Feb 17, 2026 | 163.74 | 166.00 | 162.30 | 163.74 | 163.74 | - | 1,461 |
| Feb 16, 2026 | 165.54 | 167.00 | 162.30 | 163.74 | 163.74 | -1.09% | 4,040 |
| Feb 15, 2026 | 164.88 | 169.00 | 163.00 | 165.54 | 165.54 | 0.40% | 8,778 |
| Feb 12, 2026 | 162.94 | 166.90 | 162.35 | 164.88 | 164.88 | 1.19% | 3,783 |
| Feb 11, 2026 | 167.35 | 167.79 | 162.12 | 162.94 | 162.94 | -2.64% | 7,176 |
| Feb 10, 2026 | 170.47 | 172.99 | 166.31 | 167.35 | 167.35 | -1.83% | 6,370 |
| Feb 9, 2026 | 173.44 | 175.98 | 169.00 | 170.47 | 170.47 | -1.71% | 7,108 |
| Feb 8, 2026 | 172.49 | 179.00 | 173.02 | 173.44 | 173.44 | 0.55% | 6,976 |
| Feb 5, 2026 | 171.58 | 185.99 | 171.00 | 172.49 | 172.49 | 0.53% | 47,482 |
| Feb 4, 2026 | 183.74 | 188.50 | 170.20 | 171.58 | 171.58 | -6.62% | 35,422 |
| Feb 3, 2026 | 180.54 | 198.50 | 183.01 | 183.74 | 183.74 | 1.77% | 108,085 |
| 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 |