Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 56.890 | 58.000 | 56.890 | 56.890 | 56.715 | 2,340 |
| 2025-02-05 | 56.890 | 58.200 | 56.890 | 56.890 | 56.715 | 491 |
| 2025-02-04 | 56.890 | 57.940 | 56.890 | 56.890 | 56.715 | 2,030 |
| 2025-02-03 | 56.890 | 58.500 | 55.510 | 56.890 | 56.715 | 1,928 |
| 2025-01-30 | 56.890 | 58.000 | 56.700 | 56.890 | 56.715 | 1,517 |
| 2025-01-29 | 57.500 | 57.500 | 54.510 | 56.890 | 56.715 | 11,064 |
| 2025-01-28 | 58.800 | 58.800 | 54.110 | 58.800 | 58.619 | 607 |
| 2025-01-27 | 58.800 | 59.000 | 56.100 | 58.800 | 58.619 | 4,411 |
| 2025-01-23 | 58.800 | 61.700 | 56.050 | 58.800 | 58.619 | 1,403 |
| 2025-01-22 | 58.300 | 59.000 | 58.300 | 58.800 | 58.619 | 6,482 |
| 2025-01-21 | 56.490 | 61.000 | 56.490 | 56.490 | 56.316 | 1,864 |
| 2025-01-20 | 56.490 | 62.000 | 56.490 | 56.490 | 56.316 | 1,631 |
| 2025-01-16 | 56.490 | 57.800 | 56.490 | 56.490 | 56.316 | 1,026 |
| 2025-01-15 | 56.490 | 59.990 | 53.220 | 56.490 | 56.316 | 207 |
| 2025-01-14 | 57.830 | 59.990 | 52.300 | 56.490 | 56.316 | 7,344 |
| 2025-01-13 | 58.960 | 59.990 | 57.050 | 57.830 | 57.652 | 6,791 |
| 2025-01-09 | 58.960 | 60.000 | 58.000 | 58.960 | 58.778 | 1,929 |
| 2025-01-08 | 58.960 | 61.750 | 58.410 | 58.960 | 58.778 | 722 |
| 2025-01-06 | 58.960 | 59.000 | 58.850 | 58.960 | 58.778 | 1,838 |
| 2025-01-02 | 58.960 | 58.960 | 56.310 | 58.960 | 58.778 | 329 |
| 2024-12-31 | 58.960 | 59.450 | 58.000 | 58.960 | 58.778 | 2,272 |
| 2024-12-30 | 58.960 | 58.960 | 58.000 | 58.960 | 58.778 | 2,824 |
| 2024-12-26 | 57.210 | 60.940 | 57.210 | 57.210 | 57.034 | 2,366 |
| 2024-12-25 | 58.250 | 61.250 | 48.010 | 57.210 | 57.034 | 5,882 |
| 2024-12-24 | 58.250 | 60.990 | 57.600 | 58.250 | 58.070 | 1,462 |
| 2024-12-23 | 58.670 | 61.000 | 58.000 | 58.250 | 58.070 | 5,723 |
| 2024-12-19 | 58.670 | 65.000 | 53.000 | 58.670 | 58.489 | 4,404 |
| 2024-12-18 | 59.720 | 60.500 | 51.500 | 58.670 | 58.489 | 7,345 |
| 2024-12-17 | 59.720 | 61.250 | 59.000 | 59.720 | 59.536 | 2,731 |
| 2024-12-16 | 60.140 | 63.000 | 59.000 | 59.720 | 59.536 | 6,328 |
| 2024-12-12 | 60.140 | 63.900 | 60.140 | 60.140 | 59.954 | 2,437 |
| 2024-12-11 | 61.290 | 62.300 | 60.000 | 60.140 | 59.954 | 10,295 |
| 2024-12-10 | 62.870 | 64.490 | 60.020 | 61.290 | 61.101 | 5,877 |
| 2024-12-09 | 62.200 | 64.980 | 62.200 | 62.870 | 62.676 | 5,871 |
| 2024-12-05 | 62.100 | 66.000 | 62.000 | 62.100 | 61.908 | 1,791 |
| 2024-12-04 | 62.100 | 68.000 | 62.100 | 62.100 | 61.908 | 3,934 |
| 2024-12-03 | 62.100 | 68.400 | 62.100 | 62.100 | 61.908 | 875 |
| 2024-12-02 | 62.100 | 69.000 | 62.000 | 62.100 | 61.908 | 3,541 |
| 2024-11-28 | 60.000 | 63.990 | 60.000 | 62.100 | 61.908 | 5,463 |
| 2024-11-27 | 60.000 | 60.200 | 60.000 | 60.000 | 59.815 | 8,938 |
| 2024-11-26 | 59.970 | 61.100 | 59.970 | 59.970 | 59.785 | 108 |
| 2024-11-25 | 59.970 | 61.200 | 59.970 | 59.970 | 59.785 | 581 |
| 2024-11-21 | 59.970 | 63.500 | 59.970 | 59.970 | 59.785 | 2,019 |
| 2024-11-20 | 59.970 | 60.010 | 59.970 | 59.970 | 59.785 | 684 |
| 2024-11-19 | 62.070 | 65.500 | 59.450 | 59.970 | 59.785 | 6,618 |
| 2024-11-18 | 62.070 | 62.070 | 59.450 | 62.070 | 61.879 | 347 |
| 2024-11-14 | 62.070 | 71.950 | 51.510 | 62.070 | 61.879 | 2,681 |
| 2024-11-13 | 60.000 | 68.000 | 60.000 | 62.070 | 61.879 | 4,875 |
| 2024-11-12 | 60.000 | 62.800 | 59.450 | 60.000 | 59.815 | 773 |
| 2024-11-11 | 60.000 | 60.000 | 58.310 | 60.000 | 59.815 | 2,628 |
| 2024-11-07 | 60.000 | 60.000 | 58.000 | 60.000 | 59.815 | 660 |
| 2024-11-06 | 60.000 | 60.000 | 58.000 | 60.000 | 59.815 | 62 |
| 2024-11-05 | 60.000 | 60.000 | 58.000 | 60.000 | 59.815 | 1,217 |
| 2024-11-04 | 60.000 | 61.990 | 58.600 | 60.000 | 59.815 | 891 |
| 2024-10-30 | 60.000 | 60.000 | 60.000 | 60.000 | 59.815 | 79 |
| 2024-10-28 | 60.000 | 60.000 | 59.550 | 60.000 | 59.815 | 604 |
| 2024-10-24 | 60.000 | 60.000 | 59.550 | 60.000 | 59.815 | 600 |
| 2024-10-23 | 60.000 | 61.000 | 59.200 | 60.000 | 59.815 | 30 |
| 2024-10-22 | 60.000 | 61.000 | 59.500 | 60.000 | 59.815 | 26 |
| 2024-10-21 | 60.000 | 60.000 | 59.200 | 60.000 | 59.815 | 186 |
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.