EGX:MOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.43	0.44	0.43	0.43	0.43	1.40%	498,677
Apr 27, 2026	0.42	0.43	0.42	0.43	0.43	1.90%	81,977
Apr 26, 2026	0.42	0.42	0.42	0.42	0.42	-	211,470
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.41%	486,818
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	0.24%	56,961
Apr 21, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	434,477
Apr 20, 2026	0.44	0.44	0.43	0.43	0.43	-2.05%	331,689
Apr 19, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	160,600
Apr 16, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	138,595
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	161,374
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	41,696
Apr 9, 2026	0.43	0.43	0.42	0.43	0.43	-	608,788
Apr 8, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	13,468,160
Apr 7, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	466,511
Apr 6, 2026	0.39	0.40	0.40	0.40	0.40	1.52%	69,944
Apr 5, 2026	0.41	0.41	0.39	0.39	0.39	-3.90%	836,207
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	84,971
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	0.73%	134,836
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	315,537
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	181,405
Mar 29, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	599,574
Mar 26, 2026	0.42	0.42	0.41	0.42	0.42	0.72%	242,379
Mar 25, 2026	0.41	0.42	0.41	0.42	0.42	0.48%	450,471
Mar 24, 2026	0.42	0.43	0.41	0.41	0.41	-2.13%	701,179
Mar 18, 2026	0.42	0.43	0.42	0.42	0.42	0.48%	99,368
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	113,990
Mar 16, 2026	0.43	0.43	0.42	0.42	0.42	-3.04%	212,534
Mar 15, 2026	0.44	0.44	0.43	0.43	0.43	-2.51%	251,626
Mar 12, 2026	0.44	0.44	0.43	0.44	0.44	-1.13%	212,065
Mar 11, 2026	0.44	0.45	0.44	0.44	0.44	1.83%	238,998
Mar 10, 2026	0.45	0.46	0.44	0.44	0.44	-2.90%	865,844
Mar 9, 2026	0.41	0.45	0.41	0.45	0.45	9.25%	1,268,916
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