Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 185.70
+0.52 (0.28%)
At close: Dec 2, 2025
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 185.53 | 194.00 | 184.61 | 185.18 | 185.18 | -0.19% | 22,371 |
| Nov 30, 2025 | 184.08 | 186.90 | 184.11 | 185.53 | 185.53 | 0.79% | 1,828 |
| Nov 27, 2025 | 184.57 | 185.62 | 184.00 | 184.08 | 184.08 | -0.27% | 10,372 |
| Nov 26, 2025 | 185.36 | 189.97 | 184.50 | 184.57 | 184.57 | -0.43% | 6,197 |
| Nov 25, 2025 | 188.44 | 190.38 | 185.15 | 185.36 | 185.36 | -1.63% | 12,495 |
| Nov 24, 2025 | 189.10 | 194.75 | 188.40 | 188.44 | 188.44 | -0.35% | 14,395 |
| Nov 23, 2025 | 191.01 | 198.00 | 187.30 | 189.10 | 189.10 | -1.00% | 32,333 |
| Nov 20, 2025 | 190.26 | 196.00 | 187.15 | 191.01 | 191.01 | 0.39% | 26,041 |
| Nov 19, 2025 | 189.44 | 192.00 | 188.05 | 190.26 | 190.26 | 0.43% | 7,575 |
| Nov 18, 2025 | 191.69 | 194.30 | 188.50 | 189.44 | 189.44 | -1.17% | 17,173 |
| Nov 17, 2025 | 191.16 | 202.00 | 191.08 | 191.69 | 191.69 | 0.28% | 58,746 |
| Nov 16, 2025 | 190.28 | 204.99 | 189.00 | 191.16 | 191.16 | 0.46% | 70,883 |
| Nov 13, 2025 | 189.43 | 198.00 | 189.00 | 190.28 | 190.28 | 0.45% | 21,561 |
| Nov 12, 2025 | 191.63 | 196.48 | 187.30 | 189.43 | 189.43 | -1.15% | 16,043 |
| Nov 11, 2025 | 195.50 | 197.60 | 190.00 | 191.63 | 191.63 | -1.98% | 34,672 |
| Nov 10, 2025 | 192.08 | 213.00 | 195.32 | 195.50 | 195.50 | 1.78% | 247,804 |
| Nov 9, 2025 | 185.81 | 205.00 | 190.10 | 192.08 | 192.08 | 3.37% | 95,503 |
| Nov 6, 2025 | 184.24 | 187.33 | 183.00 | 185.81 | 185.81 | 0.85% | 11,589 |
| Nov 5, 2025 | 187.54 | 191.90 | 180.16 | 184.24 | 184.24 | -1.76% | 10,258 |
| Nov 4, 2025 | 187.27 | 194.99 | 187.50 | 187.54 | 187.54 | 0.14% | 11,597 |
| Nov 3, 2025 | 184.76 | 204.00 | 184.00 | 187.27 | 187.27 | 1.36% | 85,051 |
| Nov 2, 2025 | 184.91 | 186.85 | 184.00 | 184.76 | 184.76 | -0.08% | 4,451 |
| Oct 30, 2025 | 184.23 | 186.96 | 184.18 | 184.91 | 184.91 | 0.37% | 6,923 |
| Oct 29, 2025 | 184.72 | 185.74 | 184.00 | 184.23 | 184.23 | -0.27% | 2,359 |
| Oct 28, 2025 | 187.06 | 188.67 | 184.00 | 184.72 | 184.72 | -1.25% | 4,265 |
| Oct 27, 2025 | 187.66 | 190.96 | 185.01 | 187.06 | 187.06 | -0.32% | 6,524 |
| Oct 26, 2025 | 191.37 | 192.00 | 187.50 | 187.66 | 187.66 | -1.94% | 13,211 |
| Oct 23, 2025 | 187.25 | 193.00 | 185.13 | 191.37 | 191.37 | 2.20% | 17,662 |
| Oct 22, 2025 | 189.50 | 189.50 | 187.00 | 187.25 | 187.25 | -1.19% | 7,794 |
| Oct 21, 2025 | 190.29 | 192.49 | 188.50 | 189.50 | 189.50 | -0.42% | 8,346 |
| Oct 20, 2025 | 190.34 | 193.99 | 188.80 | 190.29 | 190.29 | -0.03% | 14,538 |
| Oct 19, 2025 | 190.00 | 191.90 | 187.99 | 190.34 | 190.34 | 0.18% | 9,635 |
| Oct 16, 2025 | 192.97 | 193.90 | 188.86 | 190.00 | 190.00 | -1.54% | 14,304 |
| Oct 15, 2025 | 193.21 | 196.00 | 190.01 | 192.97 | 192.97 | -0.12% | 11,656 |
| Oct 14, 2025 | 193.20 | 194.98 | 191.26 | 193.21 | 193.21 | 0.01% | 8,733 |
| Oct 13, 2025 | 194.36 | 198.99 | 193.00 | 193.20 | 193.20 | -0.60% | 21,540 |
| Oct 12, 2025 | 194.54 | 199.19 | 194.00 | 194.36 | 194.36 | -0.09% | 13,950 |
| Oct 8, 2025 | 197.12 | 200.49 | 193.38 | 194.54 | 194.54 | -1.31% | 18,356 |
| Oct 7, 2025 | 198.26 | 204.00 | 195.52 | 197.12 | 197.12 | -0.58% | 28,491 |
| Oct 6, 2025 | 195.27 | 214.98 | 195.00 | 198.26 | 198.26 | 1.53% | 133,815 |
| Oct 5, 2025 | 193.60 | 204.49 | 193.62 | 195.27 | 195.27 | 0.86% | 42,660 |
| 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 |