Skip to main content
Misr Oils & Soap (EGX:MOSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
266.26
+44.37 (20.00%)
At close: Apr 28, 2026

Misr Oils & Soap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026199.45238.97208.10221.89221.8911.25%261,664
Apr 26, 2026166.21199.45168.31199.45199.4520.00%120,066
Apr 23, 2026169.04173.00165.55166.21166.21-1.67%22,782
Apr 22, 2026171.01182.00169.00169.04169.04-1.15%60,105
Apr 21, 2026162.38175.00163.00171.01171.015.31%50,210
Apr 20, 2026164.04166.50162.04162.38162.38-1.01%15,438
Apr 19, 2026163.48167.00162.00164.04164.040.34%8,064
Apr 16, 2026168.18169.90158.05163.48163.48-2.79%33,664
Apr 15, 2026164.37175.00164.08168.18168.182.32%44,933
Apr 14, 2026164.63167.37163.10164.37164.37-0.16%14,688
Apr 9, 2026166.51168.80162.07164.63164.63-1.13%6,600
Apr 8, 2026166.89171.99165.82166.51166.51-0.23%7,623
Apr 7, 2026167.31177.00165.51166.89166.89-0.25%73,971
Apr 6, 2026175.98185.00166.00167.31167.31-4.93%66,973
Apr 5, 2026146.65175.98150.00175.98175.9820.00%123,479
Apr 2, 2026146.65150.69147.55146.65146.65-1,119
Apr 1, 2026146.65150.88147.00146.65146.65-701
Mar 31, 2026149.62149.00145.60146.65146.65-1.99%2,583
Mar 30, 2026151.92154.00145.20149.62149.62-1.51%2,462
Mar 29, 2026149.55157.84142.00151.92151.921.58%9,204
Mar 26, 2026152.78154.99148.01149.55149.55-2.11%8,432
Mar 25, 2026153.00154.89151.21152.78152.78-0.14%3,874
Mar 24, 2026157.27158.00151.16153.00153.00-2.72%4,854
Mar 18, 2026155.47165.90147.01157.27157.271.16%4,041
Mar 17, 2026155.47157.00151.01155.47155.47-1,242
Mar 16, 2026155.47157.00151.01155.47155.47-580
Mar 15, 2026154.95158.00154.20155.47155.470.34%2,850
Mar 12, 2026153.86158.25152.65154.95154.950.71%2,701
Mar 11, 2026153.56155.95152.00153.86153.860.20%2,340
Mar 10, 2026154.97158.00151.11153.56153.56-0.91%2,895
Mar 9, 2026149.38166.00149.00154.97154.973.74%22,816
Mar 8, 2026149.44151.00147.50149.38149.38-0.04%3,507
Mar 5, 2026149.10150.93147.01149.44149.440.23%3,739
Mar 4, 2026145.99151.00146.01149.10149.102.13%2,860
Mar 3, 2026149.19149.00145.00145.99145.99-2.14%2,781
Mar 2, 2026145.22152.40146.00149.19149.192.73%4,179
Mar 1, 2026157.37155.00127.11145.22145.22-7.72%6,328
Feb 26, 2026157.37160.00155.04157.37157.37-1,822
Feb 25, 2026161.28164.00155.01157.37157.37-2.42%5,715
Feb 24, 2026161.83164.82160.51161.28161.28-0.34%6,671
Feb 23, 2026162.86168.50161.71161.83161.83-0.63%4,128
Feb 22, 2026170.06170.00162.00162.86162.86-4.23%11,910
Feb 19, 2026161.34177.00161.00170.06170.065.40%42,719
Feb 18, 2026163.74164.92160.00161.34161.34-1.47%6,041
Feb 17, 2026163.74166.00162.30163.74163.74-1,461
Feb 16, 2026165.54167.00162.30163.74163.74-1.09%4,040
Feb 15, 2026164.88169.00163.00165.54165.540.40%8,778
Feb 12, 2026162.94166.90162.35164.88164.881.19%3,783
Feb 11, 2026167.35167.79162.12162.94162.94-2.64%7,176
Feb 10, 2026170.47172.99166.31167.35167.35-1.83%6,370
Feb 9, 2026173.44175.98169.00170.47170.47-1.71%7,108
Feb 8, 2026172.49179.00173.02173.44173.440.55%6,976
Feb 5, 2026171.58185.99171.00172.49172.490.53%47,482
Feb 4, 2026183.74188.50170.20171.58171.58-6.62%35,422
Feb 3, 2026180.54198.50183.01183.74183.741.77%108,085
Feb 2, 2026150.45180.54152.00180.54180.5420.00%91,943
Feb 1, 2026150.43152.99147.99150.45150.450.01%3,157
Jan 28, 2026158.40158.00148.00150.43150.43-5.03%9,185
Jan 27, 2026162.05163.99156.00158.40158.40-2.25%3,086
Jan 26, 2026167.32169.00159.00162.05161.55-3.15%6,232
Jan 25, 2026168.55171.98167.00167.32166.80-0.73%3,802
Jan 22, 2026168.55171.90168.04168.55168.03-866
Jan 21, 2026170.24169.98168.24168.55168.03-0.99%1,827
Jan 20, 2026170.24172.50168.27170.24169.71-1,581
Jan 19, 2026169.56172.90168.50170.24169.710.40%2,138
Jan 18, 2026167.11175.00167.12169.56169.041.47%2,484
Jan 15, 2026169.23174.00166.00167.11166.59-1.25%3,823
Jan 14, 2026179.70178.55164.50169.23168.71-5.83%8,467
Jan 13, 2026180.02182.85177.00179.70179.15-0.18%3,669
Jan 12, 2026182.54184.50180.01180.02179.46-1.38%8,521
Jan 11, 2026183.01184.80182.50182.54181.98-0.26%2,618
Jan 8, 2026183.67186.99182.90183.01182.45-0.36%5,309
Jan 6, 2026183.97187.00183.50183.67183.10-0.16%7,901
Jan 5, 2026182.64192.88183.01183.97183.400.73%64,878
Jan 4, 2026181.89185.90182.00182.64182.080.41%4,956
Dec 31, 2025184.18189.00181.13181.89181.33-1.24%22,534
Dec 30, 2025183.41185.98183.41184.18183.610.42%5,403
Dec 29, 2025185.73187.40183.00183.41182.84-1.25%19,112
Dec 28, 2025186.79188.25185.66185.73185.16-0.57%8,239
Dec 25, 2025186.74188.99186.71186.79186.210.03%10,797
Dec 24, 2025186.77190.00186.60186.74186.16-0.02%26,016
Dec 23, 2025186.32190.00186.01186.77186.190.24%35,083
Dec 22, 2025187.39190.00186.00186.32185.75-0.57%13,215
Dec 21, 2025186.18194.00186.32187.39186.810.65%40,173
Dec 18, 2025185.05193.80185.00186.18185.610.61%75,637
Dec 17, 2025185.41187.00185.00185.05184.48-0.19%13,847
Dec 16, 2025185.45198.98184.91185.41184.84-0.02%95,332
Dec 15, 2025186.09188.00184.26185.45184.88-0.34%7,513
Dec 14, 2025185.25191.96185.50186.09185.520.45%31,527
Dec 11, 2025186.51188.50185.01185.25184.68-0.68%12,212
Dec 10, 2025185.39194.00185.10186.51185.930.60%55,193
Dec 9, 2025185.10187.00185.34185.39184.820.16%2,992
Dec 8, 2025185.36189.97184.96185.10184.53-0.14%16,326
Dec 7, 2025185.85186.99184.14185.36184.79-0.26%5,216
Dec 4, 2025186.85189.00185.12185.85185.28-0.54%8,331
Dec 3, 2025185.70195.00185.66186.85186.270.62%24,687
Dec 2, 2025185.18189.45185.02185.70185.130.28%6,820
Dec 1, 2025185.53194.00184.61185.18184.61-0.19%22,371
Nov 30, 2025184.08186.90184.11185.53184.960.79%1,828
Nov 27, 2025184.57185.62184.00184.08183.51-0.27%10,372