EGX:MOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 8, 2026	0.40	0.41	0.40	0.41	0.41	1.73%	547,264
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	0.75%	355,435
Mar 4, 2026	0.39	0.40	0.39	0.40	0.40	4.16%	342,933
Mar 3, 2026	0.40	0.40	0.38	0.39	0.39	-3.51%	354,289
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	713,308
Mar 1, 2026	0.42	0.40	0.39	0.40	0.40	-4.52%	1,193,559
Feb 26, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	548,659
Feb 25, 2026	0.42	0.42	0.41	0.42	0.42	-1.43%	161,562
Feb 24, 2026	0.42	0.43	0.42	0.42	0.42	-0.71%	257,415
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-0.70%	131,654
Feb 22, 2026	0.44	0.44	0.41	0.43	0.43	-2.51%	622,746
Feb 19, 2026	0.45	0.45	0.44	0.44	0.44	-2.45%	399,126
Feb 18, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	268,025
Feb 17, 2026	0.46	0.45	0.45	0.45	0.45	-1.10%	220,011
Feb 16, 2026	0.45	0.46	0.45	0.46	0.46	0.22%	150,090
Feb 15, 2026	0.45	0.46	0.45	0.45	0.45	0.22%	363,053
Feb 12, 2026	0.45	0.46	0.45	0.45	0.45	0.67%	585,355
Feb 11, 2026	0.44	0.45	0.44	0.45	0.45	2.97%	397,623
Feb 10, 2026	0.43	0.45	0.43	0.44	0.44	1.16%	524,575
Feb 9, 2026	0.43	0.44	0.43	0.43	0.43	0.47%	60,823
Feb 8, 2026	0.43	0.44	0.43	0.43	0.43	0.70%	214,282
Feb 5, 2026	0.44	0.45	0.43	0.43	0.43	-2.95%	730,717
Feb 4, 2026	0.42	0.45	0.42	0.44	0.44	5.52%	1,225,346
Feb 3, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	463,934
Feb 2, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	525,687
Feb 1, 2026	0.43	0.43	0.41	0.42	0.42	-3.00%	716,061
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.04%	534,953
Jan 27, 2026	0.45	0.45	0.44	0.44	0.44	-0.67%	320,126
Jan 26, 2026	0.45	0.45	0.44	0.45	0.45	-	267,177
Jan 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	678,043
Jan 22, 2026	0.45	0.46	0.45	0.45	0.45	-0.66%	453,209
Jan 21, 2026	0.46	0.47	0.45	0.45	0.45	-2.16%	376,402
Jan 20, 2026	0.46	0.47	0.45	0.46	0.46	1.54%	1,123,762
Jan 19, 2026	0.44	0.46	0.44	0.46	0.46	2.70%	311,206
Jan 18, 2026	0.45	0.45	0.44	0.44	0.44	-0.22%	104,587
Jan 15, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	513,334
Jan 14, 2026	0.46	0.46	0.44	0.45	0.45	-1.75%	452,167
Jan 13, 2026	0.45	0.47	0.45	0.46	0.46	1.10%	496,305
Jan 12, 2026	0.45	0.46	0.45	0.45	0.45	1.57%	510,657
Jan 11, 2026	0.45	0.45	0.44	0.45	0.45	-0.89%	385,855
Jan 8, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	573,468
Jan 6, 2026	0.47	0.47	0.46	0.46	0.46	-1.92%	402,168
Jan 5, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	139,214
Jan 4, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	82,009
Dec 31, 2025	0.47	0.48	0.47	0.47	0.47	-0.64%	141,718
Dec 30, 2025	0.48	0.48	0.47	0.47	0.47	-1.26%	424,950
Dec 29, 2025	0.47	0.48	0.47	0.48	0.48	0.84%	593,828
Dec 28, 2025	0.48	0.48	0.47	0.47	0.47	-1.25%	121,064
Dec 25, 2025	0.48	0.49	0.48	0.48	0.48	0.84%	531,549
Dec 24, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	207,505
Dec 23, 2025	0.46	0.47	0.46	0.47	0.47	1.51%	515,703
Dec 22, 2025	0.48	0.48	0.46	0.46	0.46	-2.73%	819,728
Dec 21, 2025	0.48	0.49	0.48	0.48	0.48	-0.63%	329,200
Dec 18, 2025	0.48	0.49	0.48	0.48	0.48	-0.83%	177,137
Dec 17, 2025	0.48	0.49	0.48	0.48	0.48	0.83%	536,153
Dec 16, 2025	0.48	0.49	0.47	0.48	0.48	-	3,868,231
Dec 15, 2025	0.49	0.50	0.48	0.48	0.48	-2.83%	1,044,682
Dec 14, 2025	0.49	0.51	0.49	0.49	0.49	0.41%	1,173,298
Dec 11, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	1,906,186
Dec 10, 2025	0.47	0.49	0.47	0.49	0.49	3.62%	1,153,120
Dec 9, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	1,725,956
Dec 8, 2025	0.47	0.48	0.46	0.46	0.46	-2.36%	605,989
Dec 7, 2025	0.45	0.48	0.45	0.47	0.47	3.56%	1,467,164
Dec 4, 2025	0.45	0.46	0.44	0.45	0.45	0.67%	714,859
Dec 3, 2025	0.44	0.45	0.43	0.45	0.45	2.05%	2,117,315
Dec 2, 2025	0.42	0.45	0.41	0.44	0.44	5.29%	2,722,747
Dec 1, 2025	0.41	0.42	0.41	0.42	0.42	0.73%	522,342
Nov 30, 2025	0.40	0.41	0.40	0.41	0.41	3.25%	869,473
Nov 27, 2025	0.39	0.40	0.39	0.40	0.40	3.09%	1,703,771
Nov 26, 2025	0.38	0.39	0.38	0.39	0.39	3.19%	1,222,194
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	0.27%	77,560
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-0.79%	129,884
Nov 23, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	23,353
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	0.27%	820,681
Nov 19, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	309,127
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	-	385,146
Nov 17, 2025	0.37	0.38	0.38	0.38	0.38	1.88%	1,447,315
Nov 16, 2025	0.38	0.38	0.37	0.37	0.37	-0.80%	175,540
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-	88,913
Nov 12, 2025	0.37	0.38	0.37	0.38	0.38	1.08%	268,881
Nov 11, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	333,156
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	251,875
Nov 9, 2025	0.37	0.37	0.37	0.37	0.37	-	19,654
Nov 6, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	69,241
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-0.80%	540,820
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-	48,900
Nov 3, 2025	0.38	0.38	0.37	0.37	0.37	-0.53%	139,377
Nov 2, 2025	0.38	0.38	0.37	0.38	0.38	-	78,531
Oct 30, 2025	0.38	0.38	0.38	0.38	0.38	-	268,982
Oct 29, 2025	0.37	0.38	0.37	0.38	0.38	0.81%	32,569
Oct 28, 2025	0.38	0.38	0.37	0.37	0.37	-1.06%	273,853
Oct 27, 2025	0.37	0.38	0.37	0.38	0.38	0.53%	966,688
Oct 26, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	41,124
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-0.79%	48,840
Oct 22, 2025	0.38	0.38	0.37	0.38	0.38	0.80%	368,936
Oct 21, 2025	0.38	0.38	0.37	0.38	0.38	-	152,960
Oct 20, 2025	0.38	0.38	0.37	0.38	0.38	-0.53%	157,006
Oct 19, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	242,470
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	-	779,735
Oct 15, 2025	0.38	0.38	0.37	0.38	0.38	0.53%	894,880