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 |
| 2026-09-17 | 307.08 | 319.00 | 307.08 | 311.76 | 311.76 | 30,866 |
| 2026-09-16 | 305.52 | 310.30 | 302.00 | 309.08 | 309.08 | 6,174 |
| 2026-09-15 | 311.00 | 311.00 | 305.00 | 307.13 | 307.13 | 2,504 |
| 2026-09-14 | 316.90 | 319.75 | 306.00 | 306.07 | 306.07 | 3,976 |
| 2026-09-13 | 315.00 | 319.99 | 305.01 | 315.97 | 315.97 | 5,282 |
| 2026-09-10 | 317.50 | 318.00 | 312.00 | 315.00 | 315.00 | 27,621 |
| 2026-09-09 | 322.00 | 323.00 | 317.00 | 317.66 | 317.66 | 5,299 |
| 2026-09-08 | 319.20 | 321.00 | 316.00 | 320.33 | 320.33 | 5,861 |
| 2026-09-07 | 323.00 | 323.00 | 318.10 | 319.56 | 319.56 | 13,391 |
| 2026-09-06 | 323.24 | 324.40 | 319.10 | 320.34 | 320.34 | 11,495 |
| 2026-09-03 | 322.68 | 325.00 | 318.00 | 323.24 | 323.24 | 34,051 |
| 2026-09-02 | 317.00 | 328.00 | 315.50 | 322.37 | 322.37 | 18,387 |
| 2026-09-01 | 318.50 | 319.00 | 315.00 | 315.29 | 315.29 | 20,951 |
| 2026-08-31 | 317.00 | 346.00 | 305.00 | 313.26 | 313.26 | 96,858 |
| 2026-08-30 | 328.61 | 329.98 | 305.00 | 317.62 | 317.62 | 26,371 |
| 2026-08-26 | 331.10 | 334.00 | 328.00 | 328.57 | 328.57 | 11,747 |
| 2026-08-25 | 333.80 | 337.50 | 331.00 | 332.51 | 332.51 | 45,322 |
| 2026-08-24 | 333.00 | 339.00 | 331.00 | 333.72 | 333.72 | 22,293 |
| 2026-08-23 | 332.15 | 337.00 | 328.25 | 330.79 | 330.79 | 20,252 |
| 2026-08-20 | 326.03 | 336.00 | 325.00 | 330.04 | 330.04 | 26,456 |
| 2026-08-19 | 332.00 | 342.89 | 324.00 | 325.93 | 325.93 | 64,541 |
| 2026-08-18 | 336.63 | 344.50 | 331.02 | 331.52 | 331.52 | 36,366 |
| 2026-08-17 | 325.79 | 380.00 | 300.00 | 336.63 | 336.63 | 53,354 |
| 2026-08-16 | 321.69 | 343.00 | 321.69 | 325.79 | 325.79 | 53,922 |
| 2026-08-13 | 314.85 | 370.90 | 314.85 | 321.69 | 321.69 | 177,856 |
| 2026-08-12 | 309.09 | 325.99 | 309.09 | 314.85 | 314.85 | 49,996 |
| 2026-08-11 | 306.00 | 317.00 | 306.00 | 309.09 | 309.09 | 39,286 |
| 2026-08-10 | 296.99 | 324.90 | 295.00 | 306.00 | 306.00 | 146,038 |
| 2026-08-09 | 297.96 | 303.00 | 296.51 | 296.99 | 296.99 | 15,010 |
| 2026-08-06 | 292.62 | 304.80 | 292.00 | 297.96 | 297.96 | 24,496 |
| 2026-08-05 | 295.24 | 304.97 | 290.00 | 292.62 | 292.62 | 18,903 |
| 2026-08-04 | 296.01 | 308.80 | 295.00 | 295.24 | 295.24 | 28,258 |
| 2026-08-03 | 294.91 | 318.99 | 294.91 | 296.01 | 296.01 | 85,841 |
| 2026-08-02 | 285.19 | 318.70 | 285.19 | 294.91 | 294.91 | 142,738 |
| 2026-07-30 | 287.00 | 292.00 | 283.00 | 285.19 | 285.19 | 25,036 |
| 2026-07-29 | 287.74 | 291.34 | 282.00 | 287.00 | 287.00 | 28,995 |
| 2026-07-28 | 288.84 | 300.00 | 286.18 | 287.74 | 287.74 | 39,119 |
| 2026-07-27 | 287.07 | 289.99 | 286.00 | 286.15 | 286.15 | 11,438 |
| 2026-07-26 | 286.50 | 298.00 | 286.10 | 286.38 | 286.38 | 23,954 |
| 2026-07-22 | 290.50 | 290.50 | 286.00 | 286.09 | 286.09 | 17,919 |
Page 1 of 4 · 229 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.