Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 186.32
-1.07 (-0.57%)
At close: Dec 22, 2025
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 187.39 | 190.00 | 186.00 | 186.32 | 186.32 | -0.57% | 13,215 |
| Dec 21, 2025 | 186.18 | 194.00 | 186.32 | 187.39 | 187.39 | 0.65% | 40,173 |
| Dec 18, 2025 | 185.05 | 193.80 | 185.00 | 186.18 | 186.18 | 0.61% | 75,637 |
| Dec 17, 2025 | 185.41 | 187.00 | 185.00 | 185.05 | 185.05 | -0.19% | 13,847 |
| Dec 16, 2025 | 185.45 | 198.98 | 184.91 | 185.41 | 185.41 | -0.02% | 95,332 |
| Dec 15, 2025 | 186.09 | 188.00 | 184.26 | 185.45 | 185.45 | -0.34% | 7,513 |
| Dec 14, 2025 | 185.25 | 191.96 | 185.50 | 186.09 | 186.09 | 0.45% | 31,527 |
| Dec 11, 2025 | 186.51 | 188.50 | 185.01 | 185.25 | 185.25 | -0.68% | 12,212 |
| Dec 10, 2025 | 185.39 | 194.00 | 185.10 | 186.51 | 186.51 | 0.60% | 55,193 |
| Dec 9, 2025 | 185.10 | 187.00 | 185.34 | 185.39 | 185.39 | 0.16% | 2,992 |
| Dec 8, 2025 | 185.36 | 189.97 | 184.96 | 185.10 | 185.10 | -0.14% | 16,326 |
| Dec 7, 2025 | 185.85 | 186.99 | 184.14 | 185.36 | 185.36 | -0.26% | 5,216 |
| Dec 4, 2025 | 186.85 | 189.00 | 185.12 | 185.85 | 185.85 | -0.54% | 8,331 |
| Dec 3, 2025 | 185.70 | 195.00 | 185.66 | 186.85 | 186.85 | 0.62% | 24,687 |
| Dec 2, 2025 | 185.18 | 189.45 | 185.02 | 185.70 | 185.70 | 0.28% | 6,820 |
| 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 |