Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 50.100 | 50.100 | 42.600 | 50.100 | 49.945 | 935 |
| 2024-06-25 | 50.100 | 50.100 | 47.000 | 50.100 | 49.945 | 475 |
| 2024-06-13 | 50.100 | 50.100 | 47.750 | 50.100 | 49.945 | 342 |
| 2024-06-11 | 50.100 | 50.100 | 49.000 | 50.100 | 49.945 | 1 |
| 2024-06-06 | 50.100 | 50.100 | 44.010 | 50.100 | 49.945 | 20 |
| 2024-06-05 | 50.100 | 50.100 | 47.000 | 50.100 | 49.945 | 169 |
| 2024-05-30 | 50.100 | 50.100 | 49.000 | 50.100 | 49.945 | 557 |
| 2024-05-29 | 50.100 | 50.100 | 47.470 | 50.100 | 49.945 | 1,001 |
| 2024-05-27 | 50.100 | 50.100 | 47.060 | 50.100 | 49.945 | 58 |
| 2024-05-22 | 50.100 | 50.100 | 46.500 | 50.100 | 49.945 | 338 |
| 2024-05-21 | 50.100 | 50.100 | 46.200 | 50.100 | 49.945 | 50 |
| 2024-05-20 | 50.100 | 50.100 | 45.000 | 50.100 | 49.945 | 194 |
| 2024-05-16 | 50.100 | 50.100 | 47.510 | 50.100 | 49.945 | 108 |
| 2024-05-15 | 50.100 | 50.100 | 48.000 | 50.100 | 49.945 | 1,618 |
| 2024-05-14 | 50.100 | 50.100 | 42.600 | 50.100 | 49.945 | 335 |
| 2024-05-13 | 50.100 | 50.100 | 41.000 | 50.100 | 49.945 | 3,299 |
| 2024-05-09 | 50.100 | 50.100 | 45.000 | 50.100 | 49.945 | 1,631 |
| 2024-05-08 | 50.100 | 50.100 | 50.100 | 50.100 | 49.945 | 200 |
| 2024-05-07 | 50.100 | 50.100 | 49.100 | 50.100 | 49.945 | 6 |
| 2024-05-02 | 50.100 | 50.100 | 48.800 | 50.100 | 49.945 | 100 |
| 2024-05-01 | 50.100 | 50.100 | 48.600 | 50.100 | 49.945 | 1,724 |
| 2024-04-30 | 50.100 | 50.100 | 49.260 | 50.100 | 49.945 | 400 |
| 2024-04-29 | 50.100 | 50.100 | 42.510 | 50.100 | 49.945 | 708 |
| 2024-04-24 | 50.100 | 50.250 | 49.100 | 50.100 | 49.945 | 3,079 |
| 2024-04-23 | 52.590 | 52.950 | 49.300 | 50.100 | 49.945 | 19,855 |
| 2024-04-22 | 52.590 | 52.590 | 52.590 | 52.590 | 52.428 | 5 |
| 2024-04-18 | 52.590 | 52.950 | 50.400 | 52.590 | 52.428 | 1,562 |
| 2024-04-17 | 52.590 | 52.950 | 51.250 | 52.590 | 52.428 | 1,273 |
| 2024-04-16 | 52.590 | 52.590 | 51.210 | 52.590 | 52.428 | 1,785 |
| 2024-04-15 | 49.260 | 56.800 | 46.050 | 52.590 | 52.428 | 5,863 |
| 2024-04-08 | 49.260 | 54.000 | 49.260 | 49.260 | 49.108 | 970 |
| 2024-04-04 | 49.260 | 53.200 | 49.260 | 49.260 | 49.108 | 581 |
| 2024-04-03 | 49.260 | 53.000 | 49.260 | 49.260 | 49.108 | 1,431 |
| 2024-04-02 | 49.260 | 53.600 | 49.260 | 49.260 | 49.108 | 2,646 |
| 2024-04-01 | 49.260 | 53.800 | 49.260 | 49.260 | 49.108 | 190 |
| 2024-03-28 | 49.260 | 54.600 | 49.260 | 49.260 | 49.108 | 1,161 |
| 2024-03-27 | 49.260 | 56.800 | 49.260 | 49.260 | 49.108 | 1,940 |
| 2024-03-26 | 49.260 | 57.500 | 49.260 | 49.260 | 49.108 | 1,673 |
| 2024-03-25 | 49.260 | 54.000 | 49.260 | 49.260 | 49.108 | 1,358 |
| 2024-03-21 | 49.830 | 53.000 | 49.000 | 49.830 | 49.676 | 2,460 |
| 2024-03-20 | 49.830 | 52.940 | 49.010 | 49.830 | 49.676 | 896 |
| 2024-03-19 | 49.350 | 58.990 | 40.010 | 49.830 | 49.676 | 8,436 |
| 2024-03-18 | 49.350 | 54.000 | 49.000 | 49.350 | 49.198 | 2,766 |
| 2024-03-14 | 55.460 | 55.460 | 46.000 | 55.460 | 55.289 | 395 |
| 2024-03-13 | 55.460 | 57.000 | 51.340 | 55.460 | 55.289 | 863 |
| 2024-03-12 | 55.460 | 55.460 | 53.510 | 55.460 | 55.289 | 742 |
| 2024-03-11 | 55.460 | 60.000 | 53.550 | 55.460 | 55.289 | 1,426 |
| 2024-03-07 | 64.640 | 64.640 | 53.410 | 64.640 | 64.441 | 386 |
| 2024-03-06 | 61.110 | 72.890 | 48.890 | 64.640 | 64.441 | 21,549 |
| 2024-03-05 | 61.110 | 61.110 | 55.400 | 61.110 | 60.921 | 1,333 |
| 2024-03-04 | 61.110 | 61.110 | 55.000 | 61.110 | 60.921 | 1,609 |
| 2024-02-29 | 61.110 | 61.110 | 54.150 | 61.110 | 60.921 | 640 |
| 2024-02-28 | 61.110 | 61.110 | 53.600 | 61.110 | 60.921 | 1,011 |
| 2024-02-27 | 61.110 | 61.110 | 53.100 | 61.110 | 60.921 | 1,689 |
| 2024-02-26 | 61.110 | 61.110 | 50.550 | 61.110 | 60.921 | 440 |
| 2024-02-22 | 60.690 | 66.000 | 48.560 | 61.110 | 60.921 | 15,244 |
| 2024-02-21 | 61.520 | 65.980 | 57.050 | 60.690 | 60.503 | 4,948 |
| 2024-02-20 | 58.350 | 67.990 | 55.010 | 61.520 | 61.330 | 11,041 |
| 2024-02-19 | 56.780 | 68.100 | 56.430 | 58.350 | 58.170 | 5,174 |
| 2024-02-15 | 48.000 | 48.250 | 47.210 | 48.000 | 47.852 | 139 |
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.