Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 295.24
-0.77 (-0.26%)
At close: Aug 4, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 296.01 | 308.80 | 295.00 | 295.24 | 295.24 | -0.26% | 28,258 |
| Aug 3, 2026 | 294.91 | 318.99 | 296.00 | 296.01 | 296.01 | 0.37% | 85,841 |
| Aug 2, 2026 | 285.19 | 318.70 | 290.00 | 294.91 | 294.91 | 3.41% | 142,738 |
| Jul 30, 2026 | 287.00 | 292.00 | 283.00 | 285.19 | 285.19 | -0.63% | 25,036 |
| Jul 29, 2026 | 287.74 | 291.34 | 282.00 | 287.00 | 287.00 | -0.26% | 28,995 |
| Jul 28, 2026 | 286.15 | 300.00 | 286.18 | 287.74 | 287.74 | 0.56% | 39,119 |
| Jul 27, 2026 | 286.38 | 289.99 | 286.00 | 286.15 | 286.15 | -0.08% | 11,438 |
| Jul 26, 2026 | 286.09 | 298.00 | 286.10 | 286.38 | 286.38 | 0.10% | 23,954 |
| Jul 22, 2026 | 287.32 | 290.50 | 286.00 | 286.09 | 286.09 | -0.43% | 17,919 |
| Jul 21, 2026 | 286.24 | 293.50 | 286.53 | 287.32 | 287.32 | 0.38% | 17,963 |
| Jul 20, 2026 | 287.79 | 298.00 | 285.50 | 286.24 | 286.24 | -0.54% | 29,673 |
| Jul 19, 2026 | 282.77 | 309.00 | 283.11 | 287.79 | 287.79 | 1.78% | 110,773 |
| Jul 16, 2026 | 281.39 | 293.00 | 280.40 | 282.77 | 282.77 | 0.49% | 35,085 |
| Jul 15, 2026 | 283.77 | 287.50 | 277.42 | 281.39 | 281.39 | -0.84% | 53,083 |
| Jul 14, 2026 | 297.11 | 296.95 | 275.01 | 283.77 | 283.77 | -4.49% | 64,743 |
| Jul 13, 2026 | 277.24 | 329.50 | 275.00 | 297.11 | 297.11 | 7.17% | 299,630 |
| Jul 12, 2026 | 271.41 | 285.25 | 270.02 | 277.24 | 277.24 | 2.15% | 22,561 |
| Jul 9, 2026 | 269.55 | 273.50 | 268.60 | 271.41 | 271.41 | 0.69% | 6,180 |
| Jul 8, 2026 | 274.17 | 276.00 | 268.50 | 269.55 | 269.55 | -1.69% | 7,005 |
| Jul 7, 2026 | 271.77 | 283.50 | 271.00 | 274.17 | 274.17 | 0.88% | 20,140 |
| Jul 6, 2026 | 269.87 | 275.00 | 268.50 | 271.77 | 271.77 | 0.70% | 7,710 |
| Jul 5, 2026 | 267.72 | 277.00 | 260.01 | 269.87 | 269.87 | 0.80% | 13,627 |
| Jul 1, 2026 | 271.83 | 278.50 | 265.00 | 267.72 | 267.72 | -1.51% | 12,589 |
| Jun 30, 2026 | 284.78 | 287.95 | 271.00 | 271.83 | 271.83 | -4.55% | 15,839 |
| Jun 29, 2026 | 250.32 | 298.90 | 250.55 | 284.78 | 284.78 | 13.77% | 77,049 |
| Jun 28, 2026 | 260.65 | 262.90 | 250.00 | 250.32 | 250.32 | -3.96% | 13,979 |
| Jun 25, 2026 | 266.23 | 269.85 | 260.02 | 260.65 | 260.65 | -2.10% | 9,487 |
| Jun 24, 2026 | 269.85 | 274.73 | 266.00 | 266.23 | 266.23 | -1.34% | 8,726 |
| Jun 23, 2026 | 277.99 | 285.00 | 268.70 | 269.85 | 269.85 | -2.93% | 11,667 |
| Jun 22, 2026 | 281.68 | 287.99 | 277.00 | 277.99 | 277.99 | -1.31% | 22,825 |
| Jun 21, 2026 | 282.08 | 288.98 | 281.00 | 281.68 | 281.68 | -0.14% | 10,529 |
| Jun 17, 2026 | 285.82 | 304.00 | 280.00 | 282.08 | 282.08 | -1.31% | 71,623 |
| Jun 16, 2026 | 280.61 | 305.00 | 280.00 | 285.82 | 285.82 | 1.86% | 101,917 |
| Jun 15, 2026 | 298.21 | 330.00 | 280.00 | 280.61 | 280.61 | -5.90% | 189,793 |
| Jun 14, 2026 | 248.51 | 298.21 | 254.15 | 298.21 | 298.21 | 20.00% | 94,837 |
| Jun 11, 2026 | 258.99 | 259.77 | 246.60 | 248.51 | 248.51 | -4.05% | 9,763 |
| Jun 10, 2026 | 264.79 | 267.31 | 252.00 | 258.99 | 258.99 | -2.19% | 7,458 |
| Jun 9, 2026 | 268.00 | 270.20 | 264.00 | 264.79 | 264.79 | -1.20% | 11,293 |
| Jun 8, 2026 | 268.65 | 273.85 | 268.00 | 268.00 | 268.00 | -0.24% | 11,927 |
| Jun 7, 2026 | 278.72 | 283.69 | 268.00 | 268.65 | 268.65 | -3.61% | 14,703 |
| Jun 4, 2026 | 277.15 | 286.80 | 275.00 | 278.72 | 278.72 | 0.57% | 29,336 |
| Jun 3, 2026 | 281.94 | 284.95 | 277.00 | 277.15 | 277.15 | -1.70% | 11,102 |
| Jun 2, 2026 | 278.78 | 287.99 | 279.00 | 281.94 | 281.94 | 1.13% | 20,025 |
| Jun 1, 2026 | 278.49 | 282.99 | 276.50 | 278.78 | 278.78 | 0.10% | 10,828 |
| May 25, 2026 | 279.17 | 283.47 | 278.00 | 278.49 | 278.49 | -0.24% | 5,032 |
| May 24, 2026 | 275.87 | 288.95 | 275.00 | 279.17 | 279.17 | 1.20% | 18,509 |
| May 21, 2026 | 280.33 | 289.50 | 275.05 | 275.87 | 275.87 | -1.59% | 11,539 |
| May 20, 2026 | 291.42 | 295.80 | 276.10 | 280.33 | 280.33 | -3.81% | 16,890 |
| May 19, 2026 | 291.35 | 298.00 | 285.35 | 291.42 | 291.42 | 0.02% | 6,754 |
| May 18, 2026 | 301.02 | 303.00 | 289.00 | 291.35 | 291.35 | -3.21% | 20,900 |