Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 287.00
-2.74 (-0.95%)
At close: Nov 12, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 289.74 | 296.99 | 287.00 | 287.00 | 287.00 | -0.95% | 17,449 |
| Nov 11, 2026 | 276.50 | 303.10 | 276.50 | 289.74 | 289.74 | 4.79% | 63,469 |
| Nov 10, 2026 | 267.99 | 284.98 | 268.00 | 276.50 | 276.50 | 3.18% | 60,889 |
| Nov 9, 2026 | 271.46 | 275.00 | 266.00 | 267.99 | 267.99 | -1.28% | 10,908 |
| Nov 8, 2026 | 265.84 | 276.00 | 257.90 | 271.46 | 271.46 | 2.11% | 60,177 |
| Nov 5, 2026 | 249.20 | 275.00 | 249.00 | 265.84 | 265.84 | 6.68% | 38,030 |
| Nov 4, 2026 | 234.23 | 260.00 | 234.32 | 249.20 | 249.20 | 6.39% | 36,316 |
| Nov 3, 2026 | 232.16 | 239.98 | 230.00 | 234.23 | 234.23 | 0.89% | 2,562 |
| Nov 2, 2026 | 239.20 | 239.99 | 227.00 | 232.16 | 232.16 | -2.94% | 2,151 |
| Nov 1, 2026 | 239.22 | 248.23 | 230.00 | 239.20 | 239.20 | -0.01% | 4,325 |
| Oct 29, 2026 | 241.01 | 241.99 | 236.90 | 239.22 | 239.22 | -0.74% | 3,592 |
| Oct 28, 2026 | 234.93 | 250.00 | 235.00 | 241.01 | 241.01 | 2.59% | 27,160 |
| Oct 27, 2026 | 211.13 | 243.99 | 221.11 | 234.93 | 234.93 | 11.27% | 29,529 |
| Oct 26, 2026 | 231.22 | 237.99 | 198.01 | 211.13 | 211.13 | -8.69% | 7,862 |
| Oct 25, 2026 | 250.18 | 249.50 | 226.38 | 231.22 | 231.22 | -7.58% | 4,794 |
| Oct 22, 2026 | 260.16 | 260.65 | 244.00 | 250.18 | 250.18 | -3.84% | 1,869 |
| Oct 21, 2026 | 262.00 | 267.00 | 250.02 | 260.16 | 260.16 | -0.70% | 12,081 |
| Oct 20, 2026 | 250.03 | 262.00 | 250.60 | 262.00 | 262.00 | 4.79% | 31,394 |
| Oct 19, 2026 | 250.22 | 254.00 | 228.05 | 250.03 | 250.03 | -0.08% | 8,694 |
| Oct 18, 2026 | 265.41 | 269.90 | 245.02 | 250.22 | 250.22 | -5.72% | 5,727 |
| Oct 15, 2026 | 270.89 | 280.00 | 264.00 | 265.41 | 265.41 | -2.02% | 15,140 |
| Oct 14, 2026 | 257.94 | 286.00 | 243.15 | 270.89 | 270.89 | 5.02% | 40,067 |
| Oct 13, 2026 | 267.90 | 268.00 | 231.00 | 257.94 | 257.94 | -3.72% | 6,302 |
| Oct 12, 2026 | 273.37 | 276.00 | 265.00 | 267.90 | 267.90 | -2.00% | 3,335 |
| Oct 11, 2026 | 278.65 | 280.00 | 271.90 | 273.37 | 273.37 | -1.89% | 1,366 |
| Oct 7, 2026 | 283.40 | 285.00 | 270.01 | 278.65 | 278.65 | -1.68% | 3,811 |
| Oct 6, 2026 | 285.16 | 288.90 | 283.00 | 283.40 | 283.40 | -0.62% | 2,020 |
| Oct 5, 2026 | 287.45 | 295.00 | 284.00 | 285.16 | 285.16 | -0.80% | 26,501 |
| Oct 4, 2026 | 282.63 | 299.98 | 283.12 | 287.45 | 287.45 | 1.71% | 10,474 |
| 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 |