Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 60.000 | 60.800 | 60.000 | 60.000 | 59.815 | 276 |
| 2024-10-16 | 60.120 | 61.400 | 60.000 | 60.000 | 59.815 | 17,911 |
| 2024-10-15 | 60.120 | 61.500 | 60.120 | 60.120 | 59.935 | 746 |
| 2024-10-14 | 60.120 | 60.120 | 60.120 | 60.120 | 59.935 | 202 |
| 2024-10-10 | 60.120 | 62.400 | 58.200 | 60.120 | 59.935 | 130 |
| 2024-10-09 | 60.120 | 60.120 | 59.700 | 60.120 | 59.935 | 3,600 |
| 2024-10-08 | 60.120 | 60.120 | 59.000 | 60.120 | 59.935 | 248 |
| 2024-10-07 | 62.230 | 66.430 | 59.400 | 60.120 | 59.935 | 10,385 |
| 2024-10-03 | 57.570 | 68.400 | 57.570 | 62.230 | 62.038 | 24,678 |
| 2024-10-02 | 57.000 | 57.100 | 57.000 | 57.000 | 56.824 | 6,538 |
| 2024-10-01 | 57.000 | 58.500 | 56.800 | 57.000 | 56.824 | 1,144 |
| 2024-09-30 | 57.000 | 57.500 | 57.000 | 57.000 | 56.824 | 85 |
| 2024-09-26 | 57.000 | 57.100 | 56.560 | 57.000 | 56.824 | 4 |
| 2024-09-25 | 57.000 | 57.000 | 56.930 | 57.000 | 56.824 | 510 |
| 2024-09-24 | 57.000 | 57.600 | 57.000 | 57.000 | 56.824 | 4,171 |
| 2024-09-23 | 57.200 | 57.200 | 57.000 | 57.000 | 56.824 | 14,227 |
| 2024-09-19 | 58.560 | 58.560 | 57.120 | 58.560 | 58.379 | 303 |
| 2024-09-18 | 58.560 | 58.560 | 57.000 | 58.560 | 58.379 | 980 |
| 2024-09-17 | 58.560 | 58.560 | 57.000 | 58.560 | 58.379 | 309 |
| 2024-09-16 | 58.560 | 58.950 | 57.200 | 58.560 | 58.379 | 1,025 |
| 2024-09-12 | 58.560 | 58.560 | 57.100 | 58.560 | 58.379 | 285 |
| 2024-09-11 | 58.560 | 58.560 | 57.100 | 58.560 | 58.379 | 508 |
| 2024-09-10 | 58.560 | 59.500 | 57.400 | 58.560 | 58.379 | 356 |
| 2024-09-09 | 58.560 | 59.000 | 57.230 | 58.560 | 58.379 | 1,342 |
| 2024-09-05 | 58.560 | 58.560 | 56.800 | 58.560 | 58.379 | 302 |
| 2024-09-04 | 58.560 | 58.560 | 56.200 | 58.560 | 58.379 | 109 |
| 2024-09-03 | 58.560 | 58.560 | 56.150 | 58.560 | 58.379 | 22 |
| 2024-08-29 | 58.560 | 58.560 | 57.600 | 58.560 | 58.379 | 64 |
| 2024-08-28 | 58.560 | 58.560 | 57.500 | 58.560 | 58.379 | 82 |
| 2024-08-27 | 58.560 | 58.560 | 57.000 | 58.560 | 58.379 | 546 |
| 2024-08-26 | 58.560 | 58.560 | 56.800 | 58.560 | 58.379 | 1,210 |
| 2024-08-22 | 58.560 | 61.000 | 55.500 | 58.560 | 58.379 | 3,682 |
| 2024-08-21 | 58.560 | 58.560 | 57.100 | 58.560 | 58.379 | 3,930 |
| 2024-08-20 | 58.560 | 58.560 | 55.600 | 58.560 | 58.379 | 71 |
| 2024-08-19 | 58.560 | 60.480 | 56.130 | 58.560 | 58.379 | 30 |
| 2024-08-15 | 58.560 | 58.560 | 55.800 | 58.560 | 58.379 | 627 |
| 2024-08-14 | 58.560 | 58.560 | 55.860 | 58.560 | 58.379 | 1,408 |
| 2024-08-13 | 58.560 | 58.560 | 55.800 | 58.560 | 58.379 | 106 |
| 2024-08-12 | 58.560 | 58.560 | 58.490 | 58.560 | 58.379 | 153 |
| 2024-08-08 | 58.560 | 59.500 | 54.100 | 58.560 | 58.379 | 1,946 |
| 2024-08-07 | 58.560 | 61.970 | 53.510 | 58.560 | 58.379 | 1,978 |
| 2024-08-06 | 58.560 | 58.560 | 53.100 | 58.560 | 58.379 | 227 |
| 2024-08-05 | 58.560 | 58.800 | 53.000 | 58.560 | 58.379 | 1,291 |
| 2024-08-01 | 52.000 | 60.120 | 52.000 | 58.560 | 58.379 | 24,887 |
| 2024-07-31 | 50.100 | 59.680 | 46.060 | 50.100 | 49.945 | 275 |
| 2024-07-30 | 50.100 | 51.500 | 50.100 | 50.100 | 49.945 | 536 |
| 2024-07-29 | 50.100 | 51.600 | 49.210 | 50.100 | 49.945 | 763 |
| 2024-07-24 | 50.100 | 51.900 | 49.000 | 50.100 | 49.945 | 1,338 |
| 2024-07-23 | 50.100 | 50.100 | 50.000 | 50.100 | 49.945 | 4 |
| 2024-07-22 | 50.100 | 51.980 | 50.000 | 50.100 | 49.945 | 579 |
| 2024-07-18 | 50.100 | 50.120 | 50.100 | 50.100 | 49.945 | 1,000 |
| 2024-07-16 | 50.100 | 51.740 | 50.100 | 50.100 | 49.945 | 675 |
| 2024-07-15 | 50.100 | 50.230 | 49.900 | 50.100 | 49.945 | 1,348 |
| 2024-07-10 | 50.100 | 50.100 | 48.100 | 50.100 | 49.945 | 547 |
| 2024-07-09 | 50.100 | 50.100 | 47.000 | 50.100 | 49.945 | 60 |
| 2024-07-08 | 50.100 | 50.100 | 50.000 | 50.100 | 49.945 | 1,369 |
| 2024-07-04 | 50.100 | 50.100 | 48.000 | 50.100 | 49.945 | 834 |
| 2024-07-03 | 50.100 | 50.220 | 45.000 | 50.100 | 49.945 | 1,693 |
| 2024-07-02 | 50.100 | 50.100 | 48.250 | 50.100 | 49.945 | 678 |
| 2024-07-01 | 50.100 | 50.100 | 48.250 | 50.100 | 49.945 | 1,070 |
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.