Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 164.04 | 166.50 | 162.04 | 162.38 | 162.38 | 15,438 |
| 2026-04-19 | 163.48 | 167.00 | 162.00 | 164.04 | 164.04 | 8,064 |
| 2026-04-16 | 168.18 | 169.90 | 158.05 | 163.48 | 163.48 | 33,664 |
| 2026-04-15 | 164.37 | 175.00 | 164.08 | 168.18 | 168.18 | 44,933 |
| 2026-04-14 | 164.63 | 167.37 | 163.10 | 164.37 | 164.37 | 14,688 |
| 2026-04-09 | 166.51 | 168.80 | 162.07 | 164.63 | 164.63 | 6,600 |
| 2026-04-08 | 166.89 | 171.99 | 165.82 | 166.51 | 166.51 | 7,623 |
| 2026-04-07 | 167.31 | 177.00 | 165.51 | 166.89 | 166.89 | 73,971 |
| 2026-04-06 | 175.98 | 185.00 | 166.00 | 167.31 | 167.31 | 66,973 |
| 2026-04-05 | 146.65 | 175.98 | 146.65 | 175.98 | 175.98 | 123,479 |
| 2026-04-02 | 146.65 | 150.69 | 146.65 | 146.65 | 146.65 | 1,119 |
| 2026-04-01 | 146.65 | 150.88 | 146.65 | 146.65 | 146.65 | 701 |
| 2026-03-31 | 149.62 | 149.62 | 145.60 | 146.65 | 146.65 | 2,583 |
| 2026-03-30 | 151.92 | 154.00 | 145.20 | 149.62 | 149.62 | 2,462 |
| 2026-03-29 | 149.55 | 157.84 | 142.00 | 151.92 | 151.92 | 9,204 |
| 2026-03-26 | 152.78 | 154.99 | 148.01 | 149.55 | 149.55 | 8,432 |
| 2026-03-25 | 153.00 | 154.89 | 151.21 | 152.78 | 152.78 | 3,874 |
| 2026-03-24 | 157.27 | 158.00 | 151.16 | 153.00 | 153.00 | 4,854 |
| 2026-03-18 | 155.47 | 165.90 | 147.01 | 157.27 | 157.27 | 4,041 |
| 2026-03-17 | 155.47 | 157.00 | 151.01 | 155.47 | 155.47 | 1,242 |
| 2026-03-16 | 155.47 | 157.00 | 151.01 | 155.47 | 155.47 | 580 |
| 2026-03-15 | 154.95 | 158.00 | 154.20 | 155.47 | 155.47 | 2,850 |
| 2026-03-12 | 153.86 | 158.25 | 152.65 | 154.95 | 154.95 | 2,701 |
| 2026-03-11 | 153.56 | 155.95 | 152.00 | 153.86 | 153.86 | 2,340 |
| 2026-03-10 | 154.97 | 158.00 | 151.11 | 153.56 | 153.56 | 2,895 |
| 2026-03-09 | 149.38 | 166.00 | 149.00 | 154.97 | 154.97 | 22,816 |
| 2026-03-08 | 149.44 | 151.00 | 147.50 | 149.38 | 149.38 | 3,507 |
| 2026-03-05 | 149.10 | 150.93 | 147.01 | 149.44 | 149.44 | 3,739 |
| 2026-03-04 | 145.99 | 151.00 | 145.99 | 149.10 | 149.10 | 2,860 |
| 2026-03-03 | 149.19 | 149.19 | 145.00 | 145.99 | 145.99 | 2,781 |
| 2026-03-02 | 145.22 | 152.40 | 145.22 | 149.19 | 149.19 | 4,179 |
| 2026-03-01 | 157.37 | 157.37 | 127.11 | 145.22 | 145.22 | 6,328 |
| 2026-02-26 | 157.37 | 160.00 | 155.04 | 157.37 | 157.37 | 1,822 |
| 2026-02-25 | 161.28 | 164.00 | 155.01 | 157.37 | 157.37 | 5,715 |
| 2026-02-24 | 161.83 | 164.82 | 160.51 | 161.28 | 161.28 | 6,671 |
| 2026-02-23 | 162.86 | 168.50 | 161.71 | 161.83 | 161.83 | 4,128 |
| 2026-02-22 | 170.06 | 170.06 | 162.00 | 162.86 | 162.86 | 11,910 |
| 2026-02-19 | 161.34 | 177.00 | 161.00 | 170.06 | 170.06 | 42,719 |
| 2026-02-18 | 163.74 | 164.92 | 160.00 | 161.34 | 161.34 | 6,041 |
| 2026-02-17 | 163.74 | 166.00 | 162.30 | 163.74 | 163.74 | 1,461 |
| 2026-02-16 | 165.54 | 167.00 | 162.30 | 163.74 | 163.74 | 4,040 |
| 2026-02-15 | 164.88 | 169.00 | 163.00 | 165.54 | 165.54 | 8,778 |
| 2026-02-12 | 162.94 | 166.90 | 162.35 | 164.88 | 164.88 | 3,783 |
| 2026-02-11 | 167.35 | 167.79 | 162.12 | 162.94 | 162.94 | 7,176 |
| 2026-02-10 | 170.47 | 172.99 | 166.31 | 167.35 | 167.35 | 6,370 |
| 2026-02-09 | 173.44 | 175.98 | 169.00 | 170.47 | 170.47 | 7,108 |
| 2026-02-08 | 172.49 | 179.00 | 172.49 | 173.44 | 173.44 | 6,976 |
| 2026-02-05 | 171.58 | 185.99 | 171.00 | 172.49 | 172.49 | 47,482 |
| 2026-02-04 | 183.74 | 188.50 | 170.20 | 171.58 | 171.58 | 35,422 |
| 2026-02-03 | 180.54 | 198.50 | 180.54 | 183.74 | 183.74 | 108,085 |
| 2026-02-02 | 150.45 | 180.54 | 150.45 | 180.54 | 180.54 | 91,943 |
| 2026-02-01 | 150.43 | 152.99 | 147.99 | 150.45 | 150.45 | 3,157 |
| 2026-01-28 | 158.00 | 158.00 | 148.00 | 150.43 | 150.43 | 9,185 |
| 2026-01-27 | 162.05 | 163.99 | 156.00 | 158.40 | 158.40 | 3,086 |
| 2026-01-26 | 167.32 | 169.00 | 159.00 | 162.05 | 162.05 | 6,232 |
| 2026-01-25 | 168.55 | 171.98 | 167.00 | 167.32 | 167.32 | 3,802 |
| 2026-01-22 | 168.55 | 171.90 | 168.04 | 168.55 | 168.03 | 866 |
| 2026-01-21 | 169.98 | 169.98 | 168.24 | 168.55 | 168.03 | 1,827 |
| 2026-01-20 | 170.24 | 172.50 | 168.27 | 170.24 | 169.71 | 1,581 |
| 2026-01-19 | 169.56 | 172.90 | 168.50 | 170.24 | 169.71 | 2,138 |
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.