Misr Oils & Soap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	80.000	88.990	80.000	84.710	84.449	11,450
2025-06-02	74.630	80.000	72.300	74.630	74.400	1,154
2025-05-29	74.630	76.970	72.720	74.630	74.400	226
2025-05-28	74.630	74.630	74.000	74.630	74.400	27
2025-05-27	74.630	75.350	72.100	74.630	74.400	1,126
2025-05-26	74.630	76.990	72.010	74.630	74.400	288
2025-05-22	74.630	74.630	71.500	74.630	74.400	2,821
2025-05-21	74.630	74.630	71.030	74.630	74.400	998
2025-05-20	74.630	74.630	71.000	74.630	74.400	769
2025-05-19	74.630	74.780	68.520	74.630	74.400	1,849
2025-05-15	71.510	71.510	71.170	71.510	71.289	20
2025-05-14	71.510	71.510	70.800	71.510	71.289	835
2025-05-13	71.510	72.200	70.650	71.510	71.289	687
2025-05-12	71.790	72.150	70.500	71.510	71.289	4,660
2025-05-08	71.790	73.000	70.100	71.790	71.569	3,657
2025-05-07	71.790	72.540	70.100	71.790	71.569	3,687
2025-05-06	73.160	74.000	68.000	71.790	71.569	4,518
2025-05-05	74.910	77.600	73.000	73.160	72.934	7,844
2025-04-30	76.550	76.550	71.130	73.700	73.473	20,659
2025-04-29	72.320	82.500	71.050	76.550	76.314	42,254
2025-04-28	64.000	72.320	64.000	72.320	72.097	30,120
2025-04-23	60.270	63.400	60.270	60.270	60.084	1,332
2025-04-22	60.270	63.400	60.270	60.270	60.084	345
2025-04-17	60.270	63.500	60.000	60.270	60.084	1,998
2025-04-16	60.270	63.400	60.270	60.270	60.084	130
2025-04-15	60.270	63.800	60.270	60.270	60.084	205
2025-04-14	60.270	63.900	60.260	60.270	60.084	3,722
2025-04-10	60.270	63.000	60.270	60.270	60.084	1,020
2025-04-09	60.270	63.750	60.270	60.270	60.084	2,257
2025-04-08	60.270	63.800	60.270	60.270	60.084	33
2025-04-07	63.710	63.800	59.800	60.270	60.084	7,550
2025-04-03	63.710	65.000	62.000	63.710	63.513	2,303
2025-03-27	63.710	64.000	62.000	63.710	63.513	3,070
2025-03-26	63.710	66.900	60.150	63.710	63.513	4,485
2025-03-25	59.610	68.000	59.610	63.710	63.513	8,010
2025-03-24	56.890	62.290	56.890	56.890	56.715	455
2025-03-20	56.890	61.500	56.890	56.890	56.715	2,203
2025-03-19	56.890	61.500	56.890	56.890	56.715	2,713
2025-03-18	56.890	60.600	56.890	56.890	56.715	979
2025-03-17	56.890	61.400	56.890	56.890	56.715	448
2025-03-13	56.890	58.400	56.890	56.890	56.715	127
2025-03-12	56.890	58.400	56.890	56.890	56.715	1,185
2025-03-11	56.890	58.000	56.890	56.890	56.715	1,971
2025-03-10	56.890	58.000	56.360	56.890	56.715	1,126
2025-03-06	56.890	57.580	56.650	56.890	56.715	231
2025-03-05	56.890	56.890	56.200	56.890	56.715	265
2025-03-04	56.890	56.890	56.000	56.890	56.715	1,902
2025-03-03	56.890	56.890	56.500	56.890	56.715	1,000
2025-02-27	56.890	56.900	56.890	56.890	56.715	70
2025-02-26	56.890	56.890	56.500	56.890	56.715	500
2025-02-25	56.890	57.600	56.150	56.890	56.715	55
2025-02-24	56.890	58.480	55.010	56.890	56.715	1,377
2025-02-20	56.890	56.890	56.100	56.890	56.715	1,704
2025-02-19	56.890	58.350	55.750	56.890	56.715	2,296
2025-02-18	56.890	56.890	56.000	56.890	56.715	1,640
2025-02-17	56.890	56.890	56.000	56.890	56.715	2,960
2025-02-13	56.890	56.900	56.000	56.890	56.715	4,724
2025-02-12	56.890	57.980	56.890	56.890	56.715	3,179
2025-02-11	56.890	57.050	56.890	56.890	56.715	2,000
2025-02-10	56.890	58.000	56.000	56.890	56.715	706

← NewerPage 6 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.