Cairo Oil & Soap Company (EGX:COSG)
Egypt
· Delayed Price · Currency is EGP 1.470
+0.020 (1.38%)
At close: Apr 28, 2026
Cairo Oil & Soap Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.45 | 1.52 | 1.45 | 1.45 | 1.45 | - | 48,043,600 |
| Apr 26, 2026 | 1.41 | 1.48 | 1.42 | 1.45 | 1.45 | 2.84% | 48,102,610 |
| Apr 23, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 21,049,100 |
| Apr 22, 2026 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | 0.70% | 88,498,100 |
| Apr 21, 2026 | 1.35 | 1.47 | 1.36 | 1.43 | 1.43 | 5.93% | 117,313,200 |
| Apr 20, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 8,064,335 |
| Apr 19, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 9,539,625 |
| Apr 16, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 28,131,570 |
| Apr 15, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 6,978,506 |
| Apr 14, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 3,716,292 |
| Apr 9, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 6,649,770 |
| Apr 8, 2026 | 1.30 | 1.35 | 1.32 | 1.33 | 1.33 | 2.31% | 14,765,950 |
| Apr 7, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 7,367,228 |
| Apr 6, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 5,683,266 |
| Apr 5, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 15,845,110 |
| Apr 2, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 3,489,746 |
| Apr 1, 2026 | 1.29 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 2,986,489 |
| Mar 31, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 4,815,039 |
| Mar 30, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 6,993,105 |
| Mar 29, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 5,831,853 |
| Mar 26, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 5,556,745 |
| Mar 25, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 6,802,499 |
| Mar 24, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 6,012,394 |
| Mar 18, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 3,748,653 |
| Mar 17, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 2,671,087 |
| Mar 16, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 3,726,557 |
| Mar 15, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 4,878,885 |
| Mar 12, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 5,543,568 |
| Mar 11, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 7,164,173 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 6,757,392 |
| Mar 9, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 14,967,280 |
| Mar 8, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 15,685,160 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 10,385,460 |
| Mar 4, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 14,209,750 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 7,511,265 |
| Mar 2, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 25,810,770 |
| Mar 1, 2026 | 1.36 | 1.34 | 1.24 | 1.33 | 1.33 | -2.21% | 25,210,540 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 8,997,374 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 8,989,818 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 11,668,560 |
| Feb 23, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 17,587,790 |
| Feb 22, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 18,488,950 |
| Feb 19, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -1.38% | 44,467,510 |
| Feb 18, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 4,724,944 |
| Feb 17, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 13,503,270 |
| Feb 16, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 9,310,979 |
| Feb 15, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 14,686,840 |
| Feb 12, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 12,843,100 |
| Feb 11, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 8,630,357 |
| Feb 10, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 5,045,228 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 7,538,162 |
| Feb 8, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 14,280,820 |
| Feb 5, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 13,598,190 |
| Feb 4, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 2.76% | 38,318,100 |
| Feb 3, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 8,425,704 |
| Feb 2, 2026 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 10,872,420 |
| Feb 1, 2026 | 1.40 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 10,201,890 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 10,335,130 |
| Jan 27, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 10,420,060 |
| Jan 26, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 6,736,518 |
| Jan 25, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 6,772,035 |
| Jan 22, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 6,910,380 |
| Jan 21, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | 13,903,280 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 6,343,669 |
| Jan 19, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 7,831,216 |
| Jan 18, 2026 | 1.39 | 1.50 | 1.40 | 1.49 | 1.49 | 7.19% | 25,854,540 |
| Jan 15, 2026 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 12,520,250 |
| Jan 14, 2026 | 1.47 | 1.48 | 1.39 | 1.42 | 1.42 | -3.40% | 16,273,440 |
| Jan 13, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 15,362,420 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -1.92% | 27,033,710 |
| Jan 11, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 12,171,330 |
| Jan 8, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -1.89% | 17,446,710 |
| Jan 6, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 19,892,160 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.56 | 1.59 | 1.59 | - | 58,395,720 |
| Jan 4, 2026 | 1.55 | 1.68 | 1.57 | 1.59 | 1.59 | 2.58% | 91,359,940 |
| Dec 31, 2025 | 1.48 | 1.63 | 1.48 | 1.55 | 1.55 | 4.73% | 158,372,600 |
| Dec 30, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 7,332,565 |
| Dec 29, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | - | 10,553,340 |
| Dec 28, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 7,066,632 |
| Dec 25, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 18,380,660 |
| Dec 24, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 3.45% | 68,375,170 |
| Dec 23, 2025 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 17,079,460 |
| Dec 22, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 14,937,740 |
| Dec 21, 2025 | 1.47 | 1.52 | 1.48 | 1.49 | 1.49 | 1.36% | 31,656,210 |
| Dec 18, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 31,175,790 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 9,705,346 |
| Dec 16, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 46,488,960 |
| Dec 15, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.70% | 8,819,336 |
| Dec 14, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 10,249,630 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 9,680,017 |
| Dec 10, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 13,910,510 |
| Dec 9, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 5,947,407 |
| Dec 8, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | - | 25,160,630 |
| Dec 7, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 6,096,088 |
| 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 |