Cairo Oil & Soap Company (EGX:COSG)
Egypt
· Delayed Price · Currency is EGP 1.380
0.00 (0.00%)
At close: Dec 3, 2025
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 6,001,828 |
| Dec 3, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 5,683,165 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 8,437,448 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 6,021,637 |
| Nov 30, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 8,275,839 |
| Nov 27, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 12,297,620 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 3,959,574 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 4,737,963 |
| Nov 24, 2025 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 13,560,320 |
| Nov 23, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.86% | 18,437,000 |
| Nov 20, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 8,007,183 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 4,927,397 |
| Nov 18, 2025 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 6,157,356 |
| Nov 17, 2025 | 1.39 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 11,526,910 |
| Nov 16, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 4,676,565 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 6,555,110 |
| Nov 12, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 7,602,924 |
| Nov 11, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 4,707,799 |
| Nov 10, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 6,258,124 |
| Nov 9, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 10,528,570 |
| Nov 6, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 8,147,506 |
| Nov 5, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 9,053,349 |
| Nov 4, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 5,920,177 |
| Nov 3, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | - | 5,971,735 |
| Nov 2, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 7,512,619 |
| Oct 30, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 5,715,045 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 10,023,240 |
| Oct 28, 2025 | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 27,481,840 |
| Oct 27, 2025 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 24,938,440 |
| Oct 26, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 18,544,670 |
| Oct 23, 2025 | 1.45 | 1.53 | 1.44 | 1.49 | 1.49 | 2.76% | 42,420,760 |
| Oct 22, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 9,325,931 |
| Oct 21, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 8,296,593 |
| Oct 20, 2025 | 1.44 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 18,548,410 |
| Oct 19, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 8,570,501 |
| Oct 16, 2025 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | - | 12,706,870 |
| Oct 15, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 19,525,200 |
| Oct 14, 2025 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 32,895,950 |
| Oct 13, 2025 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 22,135,440 |
| Oct 12, 2025 | 1.50 | 1.49 | 1.45 | 1.47 | 1.47 | -2.00% | 11,492,220 |
| Oct 8, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | - | 16,739,130 |
| Oct 7, 2025 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | 1.35% | 51,155,850 |
| Oct 6, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 45,540,680 |
| Oct 5, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 22,818,570 |
| Oct 2, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 66,324,870 |
| Oct 1, 2025 | 1.33 | 1.51 | 1.33 | 1.45 | 1.45 | 9.02% | 116,073,100 |
| Sep 30, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 10,847,060 |
| Sep 29, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 11,274,890 |
| Sep 28, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 15,671,400 |
| Sep 25, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 24,860,570 |
| Sep 24, 2025 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 17,178,210 |
| Sep 23, 2025 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | 1.53% | 28,180,840 |
| Sep 22, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 7,256,403 |
| Sep 21, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 8,185,727 |
| Sep 18, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 6,872,184 |
| Sep 17, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 10,221,080 |
| Sep 16, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 13,890,780 |
| Sep 15, 2025 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 7,599,926 |
| Sep 14, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.22% | 12,134,090 |
| Sep 11, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.44% | 10,277,000 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.07% | 15,396,980 |
| Sep 9, 2025 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -3.30% | 13,517,750 |
| Sep 8, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.32% | 14,181,626 |
| Sep 7, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.59% | 30,550,400 |
| Sep 3, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.32% | 40,668,340 |
| Sep 2, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 29,795,140 |
| Sep 1, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 35,073,320 |
| Aug 31, 2025 | 1.64 | 1.70 | 1.53 | 1.55 | 1.55 | -5.49% | 107,182,440 |
| Aug 28, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 4.46% | 64,944,960 |
| Aug 27, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 28,404,840 |
| Aug 26, 2025 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 31,458,500 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -2.47% | 38,343,160 |
| Aug 24, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 2.21% | 26,025,120 |
| Aug 21, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.25% | 16,725,474 |
| Aug 20, 2025 | 1.67 | 1.69 | 1.59 | 1.61 | 1.61 | -3.60% | 53,486,040 |
| Aug 19, 2025 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 32,447,780 |
| Aug 18, 2025 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -1.76% | 23,565,360 |
| Aug 17, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.19% | 21,980,520 |
| Aug 14, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.30% | 15,996,248 |
| Aug 13, 2025 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -1.75% | 18,281,598 |
| Aug 12, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 31,176,420 |
| Aug 11, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.52% | 32,439,460 |
| Aug 10, 2025 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -3.24% | 27,472,800 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 47,470,300 |
| Aug 6, 2025 | 1.80 | 1.83 | 1.73 | 1.74 | 1.74 | -3.06% | 24,595,880 |
| Aug 5, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 20,466,280 |
| Aug 4, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | -0.82% | 15,230,960 |
| Aug 3, 2025 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 22,578,160 |
| Jul 31, 2025 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 1.39% | 22,777,720 |
| Jul 30, 2025 | 1.87 | 1.90 | 1.78 | 1.81 | 1.81 | -3.48% | 39,824,380 |
| Jul 29, 2025 | 1.79 | 1.90 | 1.78 | 1.87 | 1.87 | 4.47% | 57,298,360 |
| Jul 28, 2025 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -3.50% | 36,676,040 |
| Jul 27, 2025 | 1.79 | 1.87 | 1.81 | 1.86 | 1.86 | 3.92% | 52,110,740 |
| Jul 23, 2025 | 1.74 | 1.81 | 1.72 | 1.79 | 1.79 | 2.88% | 55,823,860 |
| Jul 22, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.86% | 22,200,900 |
| Jul 21, 2025 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 2.04% | 47,437,580 |
| Jul 20, 2025 | 1.65 | 1.72 | 1.66 | 1.72 | 1.72 | 3.94% | 40,080,380 |
| Jul 17, 2025 | 1.61 | 1.71 | 1.62 | 1.65 | 1.65 | 2.48% | 26,002,220 |
| Jul 16, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.92% | 8,078,088 |
| Jul 15, 2025 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -0.31% | 10,113,956 |