Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 166.21
-2.83 (-1.67%)
At close: Apr 23, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 153.86 | 158.25 | 152.65 | 154.95 | 154.95 | 0.71% | 2,701 |
| Mar 11, 2026 | 153.56 | 155.95 | 152.00 | 153.86 | 153.86 | 0.20% | 2,340 |
| Mar 10, 2026 | 154.97 | 158.00 | 151.11 | 153.56 | 153.56 | -0.91% | 2,895 |
| Mar 9, 2026 | 149.38 | 166.00 | 149.00 | 154.97 | 154.97 | 3.74% | 22,816 |
| Mar 8, 2026 | 149.44 | 151.00 | 147.50 | 149.38 | 149.38 | -0.04% | 3,507 |
| Mar 5, 2026 | 149.10 | 150.93 | 147.01 | 149.44 | 149.44 | 0.23% | 3,739 |
| Mar 4, 2026 | 145.99 | 151.00 | 146.01 | 149.10 | 149.10 | 2.13% | 2,860 |
| Mar 3, 2026 | 149.19 | 149.00 | 145.00 | 145.99 | 145.99 | -2.14% | 2,781 |
| Mar 2, 2026 | 145.22 | 152.40 | 146.00 | 149.19 | 149.19 | 2.73% | 4,179 |
| Mar 1, 2026 | 157.37 | 155.00 | 127.11 | 145.22 | 145.22 | -7.72% | 6,328 |
| Feb 26, 2026 | 157.37 | 160.00 | 155.04 | 157.37 | 157.37 | - | 1,822 |
| Feb 25, 2026 | 161.28 | 164.00 | 155.01 | 157.37 | 157.37 | -2.42% | 5,715 |
| Feb 24, 2026 | 161.83 | 164.82 | 160.51 | 161.28 | 161.28 | -0.34% | 6,671 |
| Feb 23, 2026 | 162.86 | 168.50 | 161.71 | 161.83 | 161.83 | -0.63% | 4,128 |
| Feb 22, 2026 | 170.06 | 170.00 | 162.00 | 162.86 | 162.86 | -4.23% | 11,910 |
| Feb 19, 2026 | 161.34 | 177.00 | 161.00 | 170.06 | 170.06 | 5.40% | 42,719 |
| Feb 18, 2026 | 163.74 | 164.92 | 160.00 | 161.34 | 161.34 | -1.47% | 6,041 |
| Feb 17, 2026 | 163.74 | 166.00 | 162.30 | 163.74 | 163.74 | - | 1,461 |
| Feb 16, 2026 | 165.54 | 167.00 | 162.30 | 163.74 | 163.74 | -1.09% | 4,040 |
| Feb 15, 2026 | 164.88 | 169.00 | 163.00 | 165.54 | 165.54 | 0.40% | 8,778 |
| Feb 12, 2026 | 162.94 | 166.90 | 162.35 | 164.88 | 164.88 | 1.19% | 3,783 |
| Feb 11, 2026 | 167.35 | 167.79 | 162.12 | 162.94 | 162.94 | -2.64% | 7,176 |
| Feb 10, 2026 | 170.47 | 172.99 | 166.31 | 167.35 | 167.35 | -1.83% | 6,370 |
| Feb 9, 2026 | 173.44 | 175.98 | 169.00 | 170.47 | 170.47 | -1.71% | 7,108 |
| Feb 8, 2026 | 172.49 | 179.00 | 173.02 | 173.44 | 173.44 | 0.55% | 6,976 |