Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 169.23 | 174.00 | 166.00 | 167.11 | 166.59 | 3,823 |
| 2026-01-14 | 178.55 | 178.55 | 164.50 | 169.23 | 168.71 | 8,467 |
| 2026-01-13 | 180.02 | 182.85 | 177.00 | 179.70 | 179.15 | 3,669 |
| 2026-01-12 | 182.54 | 184.50 | 180.01 | 180.02 | 179.46 | 8,521 |
| 2026-01-08 | 183.67 | 186.99 | 182.90 | 183.01 | 182.45 | 5,309 |
| 2026-01-06 | 183.97 | 187.00 | 183.50 | 183.67 | 183.10 | 7,901 |
| 2026-01-05 | 183.01 | 192.88 | 183.01 | 183.97 | 183.40 | 64,878 |
| 2025-12-31 | 184.18 | 189.00 | 181.13 | 181.89 | 181.33 | 22,534 |
| 2025-12-30 | 183.41 | 185.98 | 183.41 | 184.18 | 183.61 | 5,403 |
| 2025-12-29 | 185.73 | 187.40 | 183.00 | 183.41 | 182.84 | 19,112 |
| 2025-12-25 | 186.74 | 188.99 | 186.71 | 186.79 | 186.21 | 10,797 |
| 2025-12-24 | 186.77 | 190.00 | 186.60 | 186.74 | 186.16 | 26,016 |
| 2025-12-23 | 186.32 | 190.00 | 186.01 | 186.77 | 186.19 | 35,083 |
| 2025-12-22 | 187.39 | 190.00 | 186.00 | 186.32 | 185.75 | 13,215 |
| 2025-12-18 | 185.05 | 193.80 | 185.00 | 186.18 | 185.61 | 75,637 |
| 2025-12-17 | 185.41 | 187.00 | 185.00 | 185.05 | 184.48 | 13,847 |
| 2025-12-16 | 185.45 | 198.98 | 184.91 | 185.41 | 184.84 | 95,332 |
| 2025-12-15 | 186.09 | 188.00 | 184.26 | 185.45 | 184.88 | 7,513 |
| 2025-12-11 | 186.51 | 188.50 | 185.01 | 185.25 | 184.68 | 12,212 |
| 2025-12-10 | 185.39 | 194.00 | 185.10 | 186.51 | 185.93 | 55,193 |
| 2025-12-09 | 185.34 | 187.00 | 185.34 | 185.39 | 184.82 | 2,992 |
| 2025-12-08 | 185.36 | 189.97 | 184.96 | 185.10 | 184.53 | 16,326 |
| 2025-12-04 | 186.85 | 189.00 | 185.12 | 185.85 | 185.28 | 8,331 |
| 2025-12-03 | 185.70 | 195.00 | 185.66 | 186.85 | 186.27 | 24,687 |
| 2025-12-02 | 185.18 | 189.45 | 185.02 | 185.70 | 185.13 | 6,820 |
| 2025-12-01 | 185.53 | 194.00 | 184.61 | 185.18 | 184.61 | 22,371 |
| 2025-11-27 | 184.57 | 185.62 | 184.00 | 184.08 | 183.51 | 10,372 |
| 2025-11-26 | 185.36 | 189.97 | 184.50 | 184.57 | 184.00 | 6,197 |
| 2025-11-25 | 188.44 | 190.38 | 185.15 | 185.36 | 184.79 | 12,495 |
| 2025-11-24 | 189.10 | 194.75 | 188.40 | 188.44 | 187.86 | 14,395 |
| 2025-11-20 | 190.26 | 196.00 | 187.15 | 191.01 | 190.42 | 26,041 |
| 2025-11-19 | 189.44 | 192.00 | 188.05 | 190.26 | 189.67 | 7,575 |
| 2025-11-18 | 191.69 | 194.30 | 188.50 | 189.44 | 188.86 | 17,173 |
| 2025-11-17 | 191.16 | 202.00 | 191.08 | 191.69 | 191.10 | 58,746 |
| 2025-11-13 | 189.43 | 198.00 | 189.00 | 190.28 | 189.69 | 21,561 |
| 2025-11-12 | 191.63 | 196.48 | 187.30 | 189.43 | 188.85 | 16,043 |
| 2025-11-11 | 195.50 | 197.60 | 190.00 | 191.63 | 191.04 | 34,672 |
| 2025-11-10 | 195.32 | 213.00 | 195.32 | 195.50 | 194.90 | 247,804 |
| 2025-11-06 | 184.24 | 187.33 | 183.00 | 185.81 | 185.24 | 11,589 |
| 2025-11-05 | 187.54 | 191.90 | 180.16 | 184.24 | 183.67 | 10,258 |
| 2025-11-04 | 187.50 | 194.99 | 187.50 | 187.54 | 186.96 | 11,597 |
| 2025-11-03 | 184.76 | 204.00 | 184.00 | 187.27 | 186.69 | 85,051 |
| 2025-10-30 | 184.23 | 186.96 | 184.18 | 184.91 | 184.34 | 6,923 |
| 2025-10-29 | 184.72 | 185.74 | 184.00 | 184.23 | 183.66 | 2,359 |
| 2025-10-28 | 187.06 | 188.67 | 184.00 | 184.72 | 184.15 | 4,265 |
| 2025-10-27 | 187.66 | 190.96 | 185.01 | 187.06 | 186.48 | 6,524 |
| 2025-10-23 | 187.25 | 193.00 | 185.13 | 191.37 | 190.78 | 17,662 |
| 2025-10-22 | 189.50 | 189.50 | 187.00 | 187.25 | 186.67 | 7,794 |
| 2025-10-21 | 190.29 | 192.49 | 188.50 | 189.50 | 188.92 | 8,346 |
| 2025-10-20 | 190.34 | 193.99 | 188.80 | 190.29 | 189.70 | 14,538 |
| 2025-10-16 | 192.97 | 193.90 | 188.86 | 190.00 | 189.41 | 14,304 |
| 2025-10-15 | 193.21 | 196.00 | 190.01 | 192.97 | 192.37 | 11,656 |
| 2025-10-14 | 193.20 | 194.98 | 191.26 | 193.21 | 192.61 | 8,733 |
| 2025-10-13 | 194.36 | 198.99 | 193.00 | 193.20 | 192.60 | 21,540 |
| 2025-10-08 | 197.12 | 200.49 | 193.38 | 194.54 | 193.94 | 18,356 |
| 2025-10-07 | 198.26 | 204.00 | 195.52 | 197.12 | 196.51 | 28,491 |
| 2025-10-06 | 195.27 | 214.98 | 195.00 | 198.26 | 197.65 | 133,815 |
| 2025-10-02 | 210.62 | 217.00 | 192.30 | 193.60 | 193.00 | 84,144 |
| 2025-10-01 | 184.85 | 216.00 | 184.00 | 210.62 | 209.97 | 172,356 |
| 2025-09-30 | 183.01 | 199.88 | 183.01 | 184.85 | 184.28 | 36,716 |
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.