Skip to main content
logo
Misr Oils & Soap (EGX:MOSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
201.06
+1.50 (0.75%)
At close: Sep 10, 2025

Misr Oils & Soap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025207.48209.00197.11199.56199.56-3.82%19,840
Sep 8, 2025193.16230.00190.23207.48207.487.41%51,119
Sep 7, 2025203.42210.00192.11193.16193.16-5.04%17,026
Sep 3, 2025203.78209.99202.11203.42203.42-0.18%10,489
Sep 2, 2025213.47217.00200.01203.78203.78-4.54%23,843
Sep 1, 2025203.85240.00207.01213.47213.474.72%65,324
Aug 31, 2025217.00260.40201.03203.85203.85-6.06%111,529
Aug 28, 2025180.84217.00177.78217.00217.0020.00%141,971
Aug 27, 2025181.51184.00175.00180.84180.84-0.37%22,592
Aug 26, 2025186.01190.00180.51181.51181.51-2.42%20,287
Aug 25, 2025186.32193.00185.20186.01186.01-0.17%13,100
Aug 24, 2025183.59197.00183.01186.32186.321.49%40,621
Aug 21, 2025188.14192.89182.10183.59183.59-2.42%26,854
Aug 20, 2025192.25198.00187.50188.14188.14-2.14%22,561
Aug 19, 2025188.71210.00182.00192.25192.251.88%57,557
Aug 18, 2025193.18197.00188.00188.71188.71-2.31%32,282
Aug 17, 2025190.32197.94190.01193.18193.181.50%26,955
Aug 14, 2025199.47204.99181.00190.32190.32-4.59%71,888
Aug 13, 2025214.52219.50198.50199.47199.47-7.02%68,444
Aug 12, 2025191.61229.00200.00214.52214.5211.96%188,354
Aug 11, 2025159.68191.61155.60191.61191.6120.00%159,476
Aug 10, 2025161.47164.00155.00159.68159.68-1.11%11,927
Aug 7, 2025162.83168.89159.00161.47161.47-0.84%17,556
Aug 6, 2025176.12176.99161.01162.83162.83-7.55%21,980
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