Misr Oils & Soap (EGX:MOSC)
Egypt · Delayed Price · Currency is EGP 332.51
-1.21 (-0.36%)
At close: Aug 25, 2026
Misr Oils & Soap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |