Misr Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 265.41 | 269.90 | 245.02 | 250.22 | 250.22 | 5,727 |
| 2026-10-15 | 270.89 | 280.00 | 264.00 | 265.41 | 265.41 | 15,140 |
| 2026-10-14 | 257.94 | 286.00 | 243.15 | 270.89 | 270.89 | 40,067 |
| 2026-10-13 | 267.90 | 268.00 | 231.00 | 257.94 | 257.94 | 6,302 |
| 2026-10-12 | 273.37 | 276.00 | 265.00 | 267.90 | 267.90 | 3,335 |
| 2026-10-11 | 278.65 | 280.00 | 271.90 | 273.37 | 273.37 | 1,366 |
| 2026-10-07 | 283.40 | 285.00 | 270.01 | 278.65 | 278.65 | 3,811 |
| 2026-10-06 | 285.16 | 288.90 | 283.00 | 283.40 | 283.40 | 2,020 |
| 2026-10-05 | 287.45 | 295.00 | 284.00 | 285.16 | 285.16 | 26,501 |
| 2026-10-04 | 283.12 | 299.98 | 283.12 | 287.45 | 287.45 | 10,474 |
| 2026-10-01 | 267.00 | 310.00 | 267.00 | 282.63 | 282.63 | 47,457 |
| 2026-09-30 | 271.33 | 276.00 | 260.00 | 261.78 | 261.78 | 3,748 |
| 2026-09-29 | 260.30 | 293.00 | 260.30 | 271.33 | 271.33 | 10,291 |
| 2026-09-28 | 283.91 | 283.91 | 257.00 | 259.81 | 259.81 | 8,125 |
| 2026-09-27 | 293.89 | 293.90 | 273.00 | 283.92 | 283.92 | 4,091 |
| 2026-09-24 | 299.01 | 299.01 | 281.00 | 290.02 | 290.02 | 8,353 |
| 2026-09-23 | 306.50 | 306.50 | 296.10 | 299.78 | 299.78 | 1,929 |
| 2026-09-22 | 302.00 | 305.00 | 298.00 | 299.38 | 299.38 | 3,529 |
| 2026-09-21 | 312.99 | 312.99 | 290.00 | 299.20 | 299.20 | 6,448 |
| 2026-09-20 | 312.00 | 329.00 | 310.00 | 310.32 | 310.32 | 36,782 |
Page 1 of 1 · 20 trading days
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.