Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 287.45
+4.82 (1.71%)
At close: Oct 4, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 261.78 | 310.00 | 267.00 | 282.63 | 282.63 | 7.96% | 47,457 |
| Sep 30, 2026 | 271.33 | 276.00 | 260.00 | 261.78 | 261.78 | -3.52% | 3,748 |
| Sep 29, 2026 | 259.81 | 293.00 | 260.30 | 271.33 | 271.33 | 4.43% | 10,291 |
| Sep 28, 2026 | 283.92 | 283.91 | 257.00 | 259.81 | 259.81 | -8.49% | 8,125 |
| Sep 27, 2026 | 290.02 | 293.90 | 273.00 | 283.92 | 283.92 | -2.10% | 4,091 |
| Sep 24, 2026 | 299.78 | 299.01 | 281.00 | 290.02 | 290.02 | -3.26% | 8,353 |
| Sep 23, 2026 | 299.38 | 306.50 | 296.10 | 299.78 | 299.78 | 0.13% | 1,929 |
| Sep 22, 2026 | 299.20 | 305.00 | 298.00 | 299.38 | 299.38 | 0.06% | 3,529 |
| Sep 21, 2026 | 310.32 | 312.99 | 290.00 | 299.20 | 299.20 | -3.58% | 6,448 |
| Sep 20, 2026 | 311.76 | 329.00 | 310.00 | 310.32 | 310.32 | -0.46% | 36,782 |
| Sep 17, 2026 | 309.08 | 319.00 | 307.08 | 311.76 | 311.76 | 0.87% | 30,866 |
| Sep 16, 2026 | 307.13 | 310.30 | 302.00 | 309.08 | 309.08 | 0.63% | 6,174 |
| Sep 15, 2026 | 306.07 | 311.00 | 305.00 | 307.13 | 307.13 | 0.35% | 2,504 |
| Sep 14, 2026 | 315.97 | 319.75 | 306.00 | 306.07 | 306.07 | -3.13% | 3,976 |
| Sep 13, 2026 | 315.00 | 319.99 | 305.01 | 315.97 | 315.97 | 0.31% | 5,282 |
| Sep 10, 2026 | 317.66 | 318.00 | 312.00 | 315.00 | 315.00 | -0.84% | 27,621 |
| Sep 9, 2026 | 320.33 | 323.00 | 317.00 | 317.66 | 317.66 | -0.83% | 5,299 |
| Sep 8, 2026 | 319.56 | 321.00 | 316.00 | 320.33 | 320.33 | 0.24% | 5,861 |
| Sep 7, 2026 | 320.34 | 323.00 | 318.10 | 319.56 | 319.56 | -0.24% | 13,391 |
| Sep 6, 2026 | 323.24 | 324.40 | 319.10 | 320.34 | 320.34 | -0.90% | 11,495 |
| Sep 3, 2026 | 322.37 | 325.00 | 318.00 | 323.24 | 323.24 | 0.27% | 34,051 |
| Sep 2, 2026 | 315.29 | 328.00 | 315.50 | 322.37 | 322.37 | 2.25% | 18,387 |
| Sep 1, 2026 | 313.26 | 319.00 | 315.00 | 315.29 | 315.29 | 0.65% | 20,951 |
| Aug 31, 2026 | 317.62 | 346.00 | 305.00 | 313.26 | 313.26 | -1.37% | 96,858 |
| Aug 30, 2026 | 328.57 | 329.98 | 305.00 | 317.62 | 317.62 | -3.33% | 26,371 |
| Aug 26, 2026 | 332.51 | 334.00 | 328.00 | 328.57 | 328.57 | -1.18% | 11,747 |
| Aug 25, 2026 | 333.72 | 337.50 | 331.00 | 332.51 | 332.51 | -0.36% | 45,322 |
| Aug 24, 2026 | 330.79 | 339.00 | 331.00 | 333.72 | 333.72 | 0.89% | 22,293 |
| Aug 23, 2026 | 330.04 | 337.00 | 328.25 | 330.79 | 330.79 | 0.23% | 20,252 |
| Aug 20, 2026 | 325.93 | 336.00 | 325.00 | 330.04 | 330.04 | 1.26% | 26,456 |
| Aug 19, 2026 | 331.52 | 342.89 | 324.00 | 325.93 | 325.93 | -1.69% | 64,541 |
| Aug 18, 2026 | 336.63 | 344.50 | 331.02 | 331.52 | 331.52 | -1.52% | 36,366 |
| Aug 17, 2026 | 325.79 | 380.00 | 300.00 | 336.63 | 336.63 | 3.33% | 53,354 |
| Aug 16, 2026 | 321.69 | 343.00 | 323.00 | 325.79 | 325.79 | 1.27% | 53,922 |
| Aug 13, 2026 | 314.85 | 370.90 | 316.02 | 321.69 | 321.69 | 2.17% | 177,856 |
| Aug 12, 2026 | 309.09 | 325.99 | 310.50 | 314.85 | 314.85 | 1.86% | 49,996 |
| Aug 11, 2026 | 306.00 | 317.00 | 308.00 | 309.09 | 309.09 | 1.01% | 39,286 |
| Aug 10, 2026 | 296.99 | 324.90 | 295.00 | 306.00 | 306.00 | 3.03% | 146,038 |
| Aug 9, 2026 | 297.96 | 303.00 | 296.51 | 296.99 | 296.99 | -0.33% | 15,010 |
| Aug 6, 2026 | 292.62 | 304.80 | 292.00 | 297.96 | 297.96 | 1.82% | 24,496 |
| Aug 5, 2026 | 295.24 | 304.97 | 290.00 | 292.62 | 292.62 | -0.89% | 18,903 |
| 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 |