Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 278.72
+1.57 (0.57%)
At close: Jun 4, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17, 2026 | 307.00 | 318.00 | 301.00 | 301.02 | 301.02 | -1.95% | 14,935 |
| May 14, 2026 | 310.00 | 314.95 | 300.20 | 307.00 | 307.00 | -0.97% | 45,300 |
| May 13, 2026 | 312.34 | 320.00 | 310.00 | 310.00 | 310.00 | -0.75% | 59,826 |
| May 12, 2026 | 313.70 | 319.10 | 311.00 | 312.34 | 312.34 | -0.43% | 37,666 |
| May 11, 2026 | 306.56 | 329.00 | 307.07 | 313.70 | 313.70 | 2.33% | 264,945 |
| May 10, 2026 | 306.99 | 321.00 | 271.00 | 306.56 | 306.56 | -0.14% | 119,132 |
| May 6, 2026 | 311.11 | 327.98 | 306.51 | 306.99 | 306.99 | -1.32% | 128,669 |
| May 5, 2026 | 313.00 | 324.99 | 307.50 | 311.11 | 311.11 | -0.60% | 59,090 |
| May 4, 2026 | 293.43 | 335.00 | 291.01 | 313.00 | 313.00 | 6.67% | 414,398 |
| May 3, 2026 | 305.72 | 315.00 | 285.10 | 293.43 | 293.43 | -4.02% | 76,688 |
| Apr 30, 2026 | 288.10 | 340.00 | 271.25 | 305.72 | 305.72 | 6.12% | 411,246 |
| Apr 29, 2026 | 266.26 | 314.88 | 276.03 | 288.10 | 288.10 | 8.20% | 342,257 |
| Apr 28, 2026 | 221.89 | 266.26 | 203.50 | 266.26 | 266.26 | 20.00% | 273,569 |
| Apr 27, 2026 | 199.45 | 238.97 | 208.10 | 221.89 | 221.89 | 11.25% | 261,664 |
| Apr 26, 2026 | 166.21 | 199.45 | 168.31 | 199.45 | 199.45 | 20.00% | 120,066 |
| Apr 23, 2026 | 169.04 | 173.00 | 165.55 | 166.21 | 166.21 | -1.67% | 22,782 |
| Apr 22, 2026 | 171.01 | 182.00 | 169.00 | 169.04 | 169.04 | -1.15% | 60,105 |
| Apr 21, 2026 | 162.38 | 175.00 | 163.00 | 171.01 | 171.01 | 5.31% | 50,210 |
| Apr 20, 2026 | 164.04 | 166.50 | 162.04 | 162.38 | 162.38 | -1.01% | 15,438 |
| Apr 19, 2026 | 163.48 | 167.00 | 162.00 | 164.04 | 164.04 | 0.34% | 8,064 |
| Apr 16, 2026 | 168.18 | 169.90 | 158.05 | 163.48 | 163.48 | -2.79% | 33,664 |
| Apr 15, 2026 | 164.37 | 175.00 | 164.08 | 168.18 | 168.18 | 2.32% | 44,933 |
| Apr 14, 2026 | 164.63 | 167.37 | 163.10 | 164.37 | 164.37 | -0.16% | 14,688 |
| Apr 9, 2026 | 166.51 | 168.80 | 162.07 | 164.63 | 164.63 | -1.13% | 6,600 |
| Apr 8, 2026 | 166.89 | 171.99 | 165.82 | 166.51 | 166.51 | -0.23% | 7,623 |
| Apr 7, 2026 | 167.31 | 177.00 | 165.51 | 166.89 | 166.89 | -0.25% | 73,971 |
| Apr 6, 2026 | 175.98 | 185.00 | 166.00 | 167.31 | 167.31 | -4.93% | 66,973 |
| Apr 5, 2026 | 146.65 | 175.98 | 150.00 | 175.98 | 175.98 | 20.00% | 123,479 |
| Apr 2, 2026 | 146.65 | 150.69 | 147.55 | 146.65 | 146.65 | - | 1,119 |
| Apr 1, 2026 | 146.65 | 150.88 | 147.00 | 146.65 | 146.65 | - | 701 |
| Mar 31, 2026 | 149.62 | 149.00 | 145.60 | 146.65 | 146.65 | -1.99% | 2,583 |
| Mar 30, 2026 | 151.92 | 154.00 | 145.20 | 149.62 | 149.62 | -1.51% | 2,462 |
| Mar 29, 2026 | 149.55 | 157.84 | 142.00 | 151.92 | 151.92 | 1.58% | 9,204 |
| Mar 26, 2026 | 152.78 | 154.99 | 148.01 | 149.55 | 149.55 | -2.11% | 8,432 |
| Mar 25, 2026 | 153.00 | 154.89 | 151.21 | 152.78 | 152.78 | -0.14% | 3,874 |
| Mar 24, 2026 | 157.27 | 158.00 | 151.16 | 153.00 | 153.00 | -2.72% | 4,854 |
| Mar 18, 2026 | 155.47 | 165.90 | 147.01 | 157.27 | 157.27 | 1.16% | 4,041 |
| Mar 17, 2026 | 155.47 | 157.00 | 151.01 | 155.47 | 155.47 | - | 1,242 |
| Mar 16, 2026 | 155.47 | 157.00 | 151.01 | 155.47 | 155.47 | - | 580 |
| Mar 15, 2026 | 154.95 | 158.00 | 154.20 | 155.47 | 155.47 | 0.34% | 2,850 |