Misr Oils & Soap historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	26.720	26.720	25.010	26.720	26.638	237
2023-01-25	26.720	26.720	25.800	26.720	26.638	510
2023-01-24	26.720	26.720	25.010	26.720	26.638	1
2023-01-23	26.720	26.720	25.010	26.720	26.638	103
2023-01-18	26.720	26.720	25.000	26.720	26.638	2,770
2023-01-17	26.720	26.720	24.000	26.720	26.638	537
2023-01-16	26.720	26.720	23.550	26.720	26.638	425
2023-01-12	26.720	26.720	23.500	26.720	26.638	9
2023-01-10	26.720	26.720	23.500	26.720	26.638	102
2023-01-09	26.720	26.720	25.950	26.720	26.638	11
2023-01-03	26.720	26.720	23.300	26.720	26.638	10
2022-12-29	26.720	26.720	23.300	26.720	26.638	251
2022-12-28	26.720	26.720	23.300	26.720	26.638	528
2022-12-27	26.720	26.720	23.200	26.720	26.638	25
2022-12-22	26.720	26.720	23.200	26.720	26.638	153
2022-12-14	26.720	26.720	25.490	26.720	26.638	72
2022-12-13	26.720	26.720	23.000	26.720	26.638	146
2022-12-12	26.720	26.720	22.460	26.720	26.638	63
2022-12-05	26.720	26.720	22.450	26.720	26.638	13
2022-11-22	26.720	26.720	25.000	26.720	26.638	1,020
2022-11-16	26.720	26.720	22.350	26.720	26.638	500
2022-11-15	26.720	26.720	22.350	26.720	26.638	500
2022-11-03	26.720	26.720	22.300	26.720	26.638	390
2022-10-31	26.750	26.750	22.500	26.720	26.638	16,150
2022-10-27	27.660	27.660	22.220	27.660	27.575	1,000
2022-10-20	27.660	27.660	26.700	27.660	27.575	10
2022-10-18	27.660	27.660	22.350	27.660	27.575	44
2022-10-17	27.660	27.660	22.250	27.660	27.575	56
2022-10-13	27.660	27.660	22.300	27.660	27.575	13
2022-10-12	27.660	27.660	22.300	27.660	27.575	98
2022-10-10	27.660	27.660	26.500	27.660	27.575	2,520
2022-07-28	27.660	27.660	22.130	27.660	27.575	100
2022-07-27	27.660	27.660	22.130	27.660	27.575	320
2022-07-25	27.660	27.660	22.130	27.660	27.575	1,000
2022-07-21	27.660	27.660	22.130	27.660	27.575	1
2022-07-07	27.660	27.660	22.130	27.660	27.575	47
2022-06-16	27.660	27.660	22.130	27.660	27.575	500
2022-06-09	27.660	27.660	22.220	27.660	27.575	559
2022-06-08	27.660	27.660	22.130	27.660	27.575	218
2022-05-25	27.660	27.660	22.130	27.660	27.575	498
2022-05-23	27.660	27.660	22.130	27.660	27.575	580
2022-05-19	27.660	27.660	22.130	27.660	27.575	1,220
2022-05-12	27.660	27.660	22.130	27.660	27.575	1,202
2022-05-11	27.660	28.000	22.250	27.660	27.575	458
2022-05-09	27.660	33.000	25.000	27.660	27.575	749
2022-03-10	27.660	27.660	22.130	27.660	27.575	8,000
2022-01-12	27.660	27.660	22.220	27.660	27.575	405
2022-01-11	27.660	27.660	22.220	27.660	27.575	1,000
2022-01-04	27.660	27.660	23.330	27.660	27.575	1,000
2021-12-29	27.660	27.660	22.130	27.660	27.575	25
2021-12-15	27.660	27.660	22.130	27.660	27.575	87
2021-12-08	27.660	27.660	22.130	27.660	27.575	225
2021-12-06	27.660	27.660	22.130	27.660	27.575	500
2021-11-30	27.660	27.660	22.130	27.660	27.575	390
2021-11-25	27.660	27.660	22.400	27.660	27.575	200
2021-11-23	27.660	27.990	27.660	27.660	27.575	3
2021-11-10	27.660	27.660	22.300	27.660	27.575	600
2021-11-08	27.660	27.660	25.000	27.660	27.575	220
2021-11-04	27.660	27.660	23.300	27.660	27.575	900
2021-11-03	27.660	27.660	23.000	27.660	27.575	970

← NewerPage 13 of 14 · 781 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-27	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.