Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 290.50 | 290.50 | 286.00 | 286.09 | 286.09 | 17,919 |
| 2026-07-21 | 286.53 | 293.50 | 286.53 | 287.32 | 287.32 | 17,963 |
| 2026-07-20 | 292.00 | 298.00 | 285.50 | 286.24 | 286.24 | 29,673 |
| 2026-07-19 | 284.00 | 309.00 | 283.11 | 287.79 | 287.79 | 110,773 |
| 2026-07-16 | 282.00 | 293.00 | 280.40 | 282.77 | 282.77 | 35,085 |
| 2026-07-15 | 284.61 | 287.50 | 277.42 | 281.39 | 281.39 | 53,083 |
| 2026-07-14 | 296.90 | 296.95 | 275.01 | 283.77 | 283.77 | 64,743 |
| 2026-07-13 | 279.50 | 329.50 | 275.00 | 297.11 | 297.11 | 299,630 |
| 2026-07-12 | 273.60 | 285.25 | 270.02 | 277.24 | 277.24 | 22,561 |
| 2026-07-09 | 268.65 | 273.50 | 268.60 | 271.41 | 271.41 | 6,180 |
| 2026-07-08 | 275.50 | 276.00 | 268.50 | 269.55 | 269.55 | 7,005 |
| 2026-07-07 | 273.83 | 283.50 | 271.00 | 274.17 | 274.17 | 20,140 |
| 2026-07-06 | 269.87 | 275.00 | 268.50 | 271.77 | 271.77 | 7,710 |
| 2026-07-05 | 267.72 | 277.00 | 260.01 | 269.87 | 269.87 | 13,627 |
| 2026-07-01 | 271.83 | 278.50 | 265.00 | 267.72 | 267.72 | 12,589 |
| 2026-06-30 | 284.78 | 287.95 | 271.00 | 271.83 | 271.83 | 15,839 |
| 2026-06-29 | 250.32 | 298.90 | 250.32 | 284.78 | 284.78 | 77,049 |
| 2026-06-28 | 260.65 | 262.90 | 250.00 | 250.32 | 250.32 | 13,979 |
| 2026-06-25 | 266.23 | 269.85 | 260.02 | 260.65 | 260.65 | 9,487 |
| 2026-06-24 | 269.85 | 274.73 | 266.00 | 266.23 | 266.23 | 8,726 |
| 2026-06-23 | 277.99 | 285.00 | 268.70 | 269.85 | 269.85 | 11,667 |
| 2026-06-22 | 281.68 | 287.99 | 277.00 | 277.99 | 277.99 | 22,825 |
| 2026-06-21 | 282.08 | 288.98 | 281.00 | 281.68 | 281.68 | 10,529 |
| 2026-06-17 | 285.82 | 304.00 | 280.00 | 282.08 | 282.08 | 71,623 |
| 2026-06-16 | 280.61 | 305.00 | 280.00 | 285.82 | 285.82 | 101,917 |
| 2026-06-15 | 298.21 | 330.00 | 280.00 | 280.61 | 280.61 | 189,793 |
| 2026-06-14 | 248.51 | 298.21 | 248.51 | 298.21 | 298.21 | 94,837 |
| 2026-06-11 | 258.99 | 259.77 | 246.60 | 248.51 | 248.51 | 9,763 |
| 2026-06-10 | 264.79 | 267.31 | 252.00 | 258.99 | 258.99 | 7,458 |
| 2026-06-09 | 268.00 | 270.20 | 264.00 | 264.79 | 264.79 | 11,293 |
| 2026-06-08 | 268.65 | 273.85 | 268.00 | 268.00 | 268.00 | 11,927 |
| 2026-06-07 | 278.72 | 283.69 | 268.00 | 268.65 | 268.65 | 14,703 |
| 2026-06-04 | 277.15 | 286.80 | 275.00 | 278.72 | 278.72 | 29,336 |
| 2026-06-03 | 281.94 | 284.95 | 277.00 | 277.15 | 277.15 | 11,102 |
| 2026-06-02 | 278.78 | 287.99 | 278.78 | 281.94 | 281.94 | 20,025 |
| 2026-06-01 | 278.49 | 282.99 | 276.50 | 278.78 | 278.78 | 10,828 |
| 2026-05-25 | 279.17 | 283.47 | 278.00 | 278.49 | 278.49 | 5,032 |
| 2026-05-24 | 275.87 | 288.95 | 275.00 | 279.17 | 279.17 | 18,509 |
| 2026-05-21 | 280.33 | 289.50 | 275.05 | 275.87 | 275.87 | 11,539 |
| 2026-05-20 | 291.42 | 295.80 | 276.10 | 280.33 | 280.33 | 16,890 |
| 2026-05-19 | 291.35 | 298.00 | 285.35 | 291.42 | 291.42 | 6,754 |
| 2026-05-18 | 301.02 | 303.00 | 289.00 | 291.35 | 291.35 | 20,900 |
| 2026-05-17 | 307.00 | 318.00 | 301.00 | 301.02 | 301.02 | 14,935 |
| 2026-05-14 | 310.00 | 314.95 | 300.20 | 307.00 | 307.00 | 45,300 |
| 2026-05-13 | 312.34 | 320.00 | 310.00 | 310.00 | 310.00 | 59,826 |
| 2026-05-12 | 313.70 | 319.10 | 311.00 | 312.34 | 312.34 | 37,666 |
| 2026-05-11 | 306.56 | 329.00 | 306.56 | 313.70 | 313.70 | 264,945 |
| 2026-05-10 | 306.99 | 321.00 | 271.00 | 306.56 | 306.56 | 119,132 |
| 2026-05-06 | 311.11 | 327.98 | 306.51 | 306.99 | 306.99 | 128,669 |
| 2026-05-05 | 313.00 | 324.99 | 307.50 | 311.11 | 311.11 | 59,090 |
| 2026-05-04 | 293.43 | 335.00 | 291.01 | 313.00 | 313.00 | 414,398 |
| 2026-05-03 | 305.72 | 315.00 | 285.10 | 293.43 | 293.43 | 76,688 |
| 2026-04-30 | 288.10 | 340.00 | 271.25 | 305.72 | 305.72 | 411,246 |
| 2026-04-29 | 266.26 | 314.88 | 266.26 | 288.10 | 288.10 | 342,257 |
| 2026-04-28 | 221.89 | 266.26 | 203.50 | 266.26 | 266.26 | 273,569 |
| 2026-04-27 | 199.45 | 238.97 | 199.45 | 221.89 | 221.89 | 261,664 |
| 2026-04-26 | 166.21 | 199.45 | 166.21 | 199.45 | 199.45 | 120,066 |
| 2026-04-23 | 169.04 | 173.00 | 165.55 | 166.21 | 166.21 | 22,782 |
| 2026-04-22 | 171.01 | 182.00 | 169.00 | 169.04 | 169.04 | 60,105 |
| 2026-04-21 | 162.38 | 175.00 | 162.38 | 171.01 | 171.01 | 50,210 |
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.