Cairo Oils & Soap (COSG) Stock Price History
- Data since
- 2004
- Trading days recorded
- 4,299
- All-time high
- 6.70 EGP
- All-time low
- 0.101 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1.70 | 1.78 | 1.70 | 1.73 | 57,278,839 | |
| 1.68 | 1.73 | 1.67 | 1.70 | 35,894,597 | |
| 1.68 | 1.72 | 1.67 | 1.68 | 27,327,947 | |
| 1.67 | 1.69 | 1.65 | 1.68 | 17,763,451 | |
| 1.66 | 1.69 | 1.66 | 1.67 | 18,008,463 | |
| 1.67 | 1.69 | 1.66 | 1.66 | 16,980,184 | |
| 1.67 | 1.71 | 1.65 | 1.67 | 42,602,138 | |
| 1.63 | 1.68 | 1.63 | 1.67 | 54,296,816 | |
| 1.63 | 1.66 | 1.62 | 1.63 | 23,417,416 | |
| 1.59 | 1.65 | 1.58 | 1.63 | 22,958,264 | |
| 1.62 | 1.63 | 1.58 | 1.59 | 17,029,832 | |
| 1.60 | 1.66 | 1.60 | 1.62 | 45,433,946 | |
| 1.56 | 1.61 | 1.56 | 1.60 | 41,852,626 | |
| 1.54 | 1.60 | 1.53 | 1.56 | 24,592,423 | |
| 1.52 | 1.56 | 1.50 | 1.54 | 14,335,649 | |
| 1.50 | 1.54 | 1.50 | 1.52 | 9,503,288 | |
| 1.48 | 1.52 | 1.47 | 1.50 | 13,644,014 | |
| 1.53 | 1.54 | 1.48 | 1.48 | 9,989,998 | |
| 1.53 | 1.55 | 1.52 | 1.53 | 8,185,219 | |
| 1.55 | 1.56 | 1.53 | 1.53 | 6,685,307 | |
| 1.59 | 1.60 | 1.55 | 1.55 | 14,292,981 | |
| 1.60 | 1.63 | 1.59 | 1.59 | 15,176,074 | |
| 1.59 | 1.62 | 1.58 | 1.60 | 22,862,137 | |
| 1.62 | 1.65 | 1.59 | 1.59 | 27,153,660 | |
| 1.58 | 1.66 | 1.58 | 1.62 | 55,538,133 | |
| 1.59 | 1.64 | 1.56 | 1.58 | 20,688,009 | |
| 1.55 | 1.61 | 1.55 | 1.59 | 27,572,764 | |
| 1.65 | 1.67 | 1.54 | 1.55 | 41,413,843 | |
| 1.66 | 1.73 | 1.63 | 1.65 | 60,099,421 | |
| 1.64 | 1.68 | 1.64 | 1.66 | 23,445,753 | |
| 1.65 | 1.67 | 1.62 | 1.63 | 36,419,985 | |
| 1.68 | 1.74 | 1.63 | 1.65 | 95,683,608 | |
| 1.57 | 1.71 | 1.56 | 1.68 | 136,194,524 | |
| 1.59 | 1.61 | 1.56 | 1.57 | 28,269,279 | |
| 1.56 | 1.61 | 1.56 | 1.59 | 27,901,674 | |
| 1.54 | 1.57 | 1.54 | 1.55 | 12,001,041 | |
| 1.53 | 1.55 | 1.52 | 1.53 | 14,780,069 | |
| 1.51 | 1.55 | 1.51 | 1.53 | 13,048,879 | |
| 1.53 | 1.56 | 1.49 | 1.51 | 17,765,938 | |
| 1.56 | 1.58 | 1.52 | 1.53 | 19,360,122 | |
| 1.53 | 1.59 | 1.53 | 1.56 | 31,373,643 | |
| 1.58 | 1.59 | 1.52 | 1.52 | 32,076,005 | |
| 1.58 | 1.65 | 1.56 | 1.58 | 62,640,922 | |
| 1.50 | 1.62 | 1.49 | 1.58 | 110,010,603 | |
| 1.49 | 1.53 | 1.49 | 1.50 | 41,128,129 | |
| 1.46 | 1.51 | 1.46 | 1.49 | 32,325,361 | |
| 1.46 | 1.47 | 1.45 | 1.45 | 10,162,386 | |
| 1.46 | 1.47 | 1.45 | 1.46 | 9,818,473 | |
| 1.46 | 1.48 | 1.44 | 1.46 | 13,365,748 | |
| 1.46 | 1.47 | 1.45 | 1.46 | 10,821,648 | |
| 1.46 | 1.48 | 1.45 | 1.46 | 20,585,671 | |
| 1.46 | 1.48 | 1.45 | 1.46 | 14,006,142 | |
| 1.48 | 1.50 | 1.46 | 1.46 | 20,718,273 | |
| 1.47 | 1.52 | 1.47 | 1.48 | 53,624,819 | |
| 1.45 | 1.50 | 1.44 | 1.47 | 43,827,372 | |
| 1.45 | 1.52 | 1.45 | 1.45 | 48,043,609 | |
| 1.42 | 1.48 | 1.42 | 1.45 | 48,102,610 | |
| 1.44 | 1.45 | 1.41 | 1.41 | 21,049,106 | |
| 1.43 | 1.50 | 1.42 | 1.44 | 88,498,108 | |
| 1.36 | 1.47 | 1.36 | 1.43 | 117,313,274 |
The full price history back to 1 April 2004 is available on the interactive COSG chart.
Daily OHLC from the Egyptian Exchange; history back to 2004. Prices in Egyptian pounds.