Misr Oils & Soap (EGX:MOSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
187.25
-2.25 (-1.19%)
At close: Oct 22, 2025

Misr Oils & Soap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025187.25193.00185.13191.37191.372.20%17,662
Oct 22, 2025189.50189.50187.00187.25187.25-1.19%7,794
Oct 21, 2025190.29192.49188.50189.50189.50-0.42%8,346
Oct 20, 2025190.34193.99188.80190.29190.29-0.03%14,538
Oct 19, 2025190.00191.90187.99190.34190.340.18%9,635
Oct 16, 2025192.97193.90188.86190.00190.00-1.54%14,304
Oct 15, 2025193.21196.00190.01192.97192.97-0.12%11,656
Oct 14, 2025193.20194.98191.26193.21193.210.01%8,733
Oct 13, 2025194.36198.99193.00193.20193.20-0.60%21,540
Oct 12, 2025194.54199.19194.00194.36194.36-0.09%13,950
Oct 8, 2025197.12200.49193.38194.54194.54-1.31%18,356
Oct 7, 2025198.26204.00195.52197.12197.12-0.58%28,491
Oct 6, 2025195.27214.98195.00198.26198.261.53%133,815
Oct 5, 2025193.60204.49193.62195.27195.270.86%42,660
Oct 2, 2025210.62217.00192.30193.60193.60-8.08%84,144
Oct 1, 2025184.85216.00184.00210.62210.6213.94%172,356
Sep 30, 2025182.69199.88183.01184.85184.851.18%36,716
Sep 29, 2025184.20190.00182.00182.69182.69-0.82%23,871
Sep 28, 2025183.13187.89183.58184.20184.200.58%6,264
Sep 25, 2025183.93188.80182.70183.13183.13-0.43%10,032
Sep 24, 2025182.58194.99180.22183.93183.930.74%38,453
Sep 23, 2025181.08192.00180.76182.58182.580.83%22,742
Sep 22, 2025185.04190.74180.04181.08181.08-2.14%8,658
Sep 21, 2025186.91191.19184.30185.04185.04-1.00%7,390
Sep 18, 2025188.08198.00186.00186.91186.91-0.62%6,355
Sep 17, 2025184.73205.99183.02188.08188.081.81%43,585
Sep 16, 2025193.38197.38181.01184.73184.73-4.47%13,783
Sep 15, 2025195.26202.99193.01193.38193.38-0.96%11,217
Sep 14, 2025200.09209.00195.00195.26195.26-2.41%22,681
Sep 11, 2025201.06214.80198.15200.09200.09-0.48%32,417
Sep 10, 2025199.56206.99198.06201.06201.060.75%8,374
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