Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 184.20 | 190.00 | 182.00 | 182.69 | 182.13 | 23,871 |
| 2025-09-25 | 183.93 | 188.80 | 182.70 | 183.13 | 182.57 | 10,032 |
| 2025-09-24 | 182.58 | 194.99 | 180.22 | 183.93 | 183.36 | 38,453 |
| 2025-09-23 | 181.08 | 192.00 | 180.76 | 182.58 | 182.02 | 22,742 |
| 2025-09-22 | 185.04 | 190.74 | 180.04 | 181.08 | 180.52 | 8,658 |
| 2025-09-18 | 188.08 | 198.00 | 186.00 | 186.91 | 186.33 | 6,355 |
| 2025-09-17 | 184.73 | 205.99 | 183.02 | 188.08 | 187.50 | 43,585 |
| 2025-09-16 | 193.38 | 197.38 | 181.01 | 184.73 | 184.16 | 13,783 |
| 2025-09-15 | 195.26 | 202.99 | 193.01 | 193.38 | 192.78 | 11,217 |
| 2025-09-11 | 201.06 | 214.80 | 198.15 | 200.09 | 199.47 | 32,417 |
| 2025-09-10 | 199.56 | 206.99 | 198.06 | 201.06 | 200.44 | 8,374 |
| 2025-09-09 | 207.48 | 209.00 | 197.11 | 199.56 | 198.94 | 19,840 |
| 2025-09-08 | 193.16 | 230.00 | 190.23 | 207.48 | 206.84 | 51,119 |
| 2025-09-03 | 203.78 | 209.99 | 202.11 | 203.42 | 202.79 | 10,489 |
| 2025-09-02 | 213.47 | 217.00 | 200.01 | 203.78 | 203.15 | 23,843 |
| 2025-09-01 | 207.01 | 240.00 | 207.01 | 213.47 | 212.81 | 65,324 |
| 2025-08-28 | 180.84 | 217.00 | 177.78 | 217.00 | 216.33 | 141,971 |
| 2025-08-27 | 181.51 | 184.00 | 175.00 | 180.84 | 180.28 | 22,592 |
| 2025-08-26 | 186.01 | 190.00 | 180.51 | 181.51 | 180.95 | 20,287 |
| 2025-08-25 | 186.32 | 193.00 | 185.20 | 186.01 | 185.44 | 13,100 |
| 2025-08-21 | 188.14 | 192.89 | 182.10 | 183.59 | 183.02 | 26,854 |
| 2025-08-20 | 192.25 | 198.00 | 187.50 | 188.14 | 187.56 | 22,561 |
| 2025-08-19 | 188.71 | 210.00 | 182.00 | 192.25 | 191.66 | 57,557 |
| 2025-08-18 | 193.18 | 197.00 | 188.00 | 188.71 | 188.13 | 32,282 |
| 2025-08-14 | 199.47 | 204.99 | 181.00 | 190.32 | 189.73 | 71,888 |
| 2025-08-13 | 214.52 | 219.50 | 198.50 | 199.47 | 198.85 | 68,444 |
| 2025-08-12 | 200.00 | 229.00 | 200.00 | 214.52 | 213.86 | 188,354 |
| 2025-08-11 | 159.68 | 191.61 | 155.60 | 191.61 | 191.02 | 159,476 |
| 2025-08-07 | 162.83 | 168.89 | 159.00 | 161.47 | 160.97 | 17,556 |
| 2025-08-06 | 176.12 | 176.99 | 161.01 | 162.83 | 162.33 | 21,980 |
| 2025-08-05 | 177.29 | 184.91 | 170.00 | 176.12 | 175.58 | 41,108 |
| 2025-08-04 | 175.41 | 191.00 | 175.41 | 177.29 | 176.74 | 58,761 |
| 2025-07-31 | 176.52 | 205.00 | 160.10 | 160.76 | 160.26 | 123,806 |
| 2025-07-30 | 161.66 | 176.52 | 161.66 | 176.52 | 175.98 | 62,662 |
| 2025-07-29 | 130.00 | 147.10 | 130.00 | 147.10 | 146.65 | 86,550 |
| 2025-07-28 | 102.17 | 122.59 | 102.17 | 122.59 | 122.21 | 97,804 |
| 2025-07-23 | 77.050 | 88.990 | 76.000 | 85.140 | 84.877 | 23,493 |
| 2025-07-22 | 78.000 | 78.000 | 76.200 | 77.050 | 76.812 | 4,368 |
| 2025-07-21 | 79.430 | 79.430 | 76.160 | 79.430 | 79.185 | 1,045 |
| 2025-07-17 | 79.430 | 79.430 | 75.000 | 79.430 | 79.185 | 589 |
| 2025-07-16 | 79.430 | 79.430 | 76.000 | 79.430 | 79.185 | 3,185 |
| 2025-07-15 | 79.430 | 79.430 | 75.000 | 79.430 | 79.185 | 3,594 |
| 2025-07-14 | 79.430 | 79.430 | 76.000 | 79.430 | 79.185 | 3,354 |
| 2025-07-10 | 79.430 | 79.430 | 76.200 | 79.430 | 79.185 | 88 |
| 2025-07-09 | 79.430 | 79.430 | 76.060 | 79.430 | 79.185 | 1,500 |
| 2025-07-07 | 79.430 | 79.430 | 76.050 | 79.430 | 79.185 | 10 |
| 2025-07-02 | 79.430 | 79.600 | 74.050 | 79.430 | 79.185 | 1,693 |
| 2025-07-01 | 79.430 | 79.890 | 77.000 | 79.430 | 79.185 | 279 |
| 2025-06-30 | 79.430 | 79.950 | 77.600 | 79.430 | 79.185 | 370 |
| 2025-06-25 | 79.430 | 79.850 | 76.600 | 79.430 | 79.185 | 2,115 |
| 2025-06-24 | 80.000 | 80.000 | 77.400 | 79.430 | 79.185 | 5,757 |
| 2025-06-23 | 84.710 | 84.710 | 76.500 | 84.710 | 84.449 | 252 |
| 2025-06-19 | 84.710 | 84.710 | 77.000 | 84.710 | 84.449 | 778 |
| 2025-06-18 | 84.710 | 84.710 | 73.230 | 84.710 | 84.449 | 2,879 |
| 2025-06-17 | 84.710 | 84.710 | 78.710 | 84.710 | 84.449 | 2,410 |
| 2025-06-16 | 84.710 | 84.710 | 77.000 | 84.710 | 84.449 | 1,002 |
| 2025-06-12 | 84.710 | 84.710 | 80.900 | 84.710 | 84.449 | 1,018 |
| 2025-06-11 | 84.710 | 84.710 | 81.810 | 84.710 | 84.449 | 806 |
| 2025-06-10 | 84.710 | 84.710 | 80.800 | 84.710 | 84.449 | 2,257 |
| 2025-06-04 | 84.710 | 86.440 | 80.250 | 84.710 | 84.449 | 1,724 |
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.