Misr Oils & Soap Co. (MOSC) Stock Price History
- Data since
- 2002
- Trading days recorded
- 3,477
- All-time high
- 340.00 EGP
- All-time low
- 5.32 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 287.32 | 290.50 | 286.00 | 286.09 | 17,919 | |
| 286.24 | 293.50 | 286.24 | 287.32 | 17,963 | |
| 287.79 | 298.00 | 285.50 | 286.24 | 29,673 | |
| 282.77 | 309.00 | 282.77 | 287.79 | 110,773 | |
| 281.39 | 293.00 | 280.40 | 282.77 | 35,085 | |
| 283.77 | 287.50 | 277.42 | 281.39 | 53,083 | |
| 297.11 | 297.11 | 275.01 | 283.77 | 64,743 | |
| 277.24 | 329.50 | 275.00 | 297.11 | 299,630 | |
| 271.41 | 285.25 | 270.02 | 277.24 | 22,561 | |
| 269.55 | 273.50 | 268.60 | 271.41 | 6,180 | |
| 274.17 | 276.00 | 268.50 | 268.60 | 7,005 | |
| 271.77 | 283.50 | 271.00 | 275.50 | 20,140 | |
| 269.87 | 275.00 | 268.50 | 271.77 | 7,710 | |
| 267.72 | 277.00 | 260.01 | 269.87 | 13,627 | |
| 271.83 | 278.50 | 265.00 | 267.72 | 12,589 | |
| 284.78 | 287.95 | 271.00 | 271.83 | 15,839 | |
| 250.32 | 298.90 | 250.32 | 284.78 | 77,049 | |
| 260.65 | 262.90 | 250.00 | 250.00 | 13,979 | |
| 266.23 | 269.85 | 260.02 | 260.65 | 9,487 | |
| 269.85 | 274.73 | 266.00 | 266.23 | 8,726 | |
| 277.99 | 285.00 | 268.70 | 269.85 | 11,667 | |
| 281.68 | 287.99 | 277.00 | 277.99 | 22,825 | |
| 282.08 | 288.98 | 281.00 | 281.68 | 10,529 | |
| 285.82 | 304.00 | 280.00 | 282.08 | 71,623 | |
| 280.61 | 305.00 | 280.00 | 285.82 | 101,917 | |
| 298.21 | 330.00 | 280.00 | 280.61 | 189,793 | |
| 248.51 | 298.21 | 248.51 | 298.21 | 94,837 | |
| 258.99 | 259.77 | 246.60 | 248.51 | 9,763 | |
| 264.79 | 267.31 | 252.00 | 258.99 | 7,458 | |
| 268.00 | 270.20 | 264.00 | 264.79 | 11,293 | |
| 268.65 | 273.85 | 268.00 | 268.00 | 11,927 | |
| 278.72 | 283.69 | 268.00 | 268.65 | 14,703 | |
| 277.15 | 286.80 | 275.00 | 278.72 | 29,336 | |
| 281.94 | 284.95 | 277.00 | 277.15 | 11,102 | |
| 279.00 | 287.99 | 279.00 | 281.94 | 20,025 | |
| 278.49 | 282.99 | 276.50 | 278.78 | 10,828 | |
| 279.17 | 283.47 | 278.00 | 278.49 | 5,032 | |
| 275.87 | 288.95 | 275.00 | 279.17 | 18,509 | |
| 280.33 | 289.50 | 275.05 | 275.87 | 11,539 | |
| 291.42 | 295.80 | 276.10 | 280.33 | 16,890 | |
| 291.35 | 298.00 | 285.35 | 291.42 | 6,754 | |
| 301.02 | 303.00 | 289.00 | 291.35 | 20,900 | |
| 307.00 | 318.00 | 301.00 | 301.02 | 14,935 | |
| 310.00 | 314.95 | 300.20 | 307.00 | 45,300 | |
| 312.34 | 320.00 | 310.00 | 310.00 | 59,826 | |
| 313.70 | 319.10 | 311.00 | 312.34 | 37,666 | |
| 307.07 | 329.00 | 307.07 | 313.70 | 264,945 | |
| 306.99 | 321.00 | 271.00 | 306.56 | 119,132 | |
| 311.11 | 327.98 | 306.51 | 306.99 | 128,669 | |
| 313.00 | 324.99 | 307.50 | 311.11 | 59,090 | |
| 293.43 | 335.00 | 291.01 | 313.00 | 414,398 | |
| 305.72 | 315.00 | 285.10 | 293.43 | 76,688 | |
| 288.10 | 340.00 | 271.25 | 305.72 | 411,246 | |
| 276.03 | 314.88 | 276.03 | 288.10 | 342,257 | |
| 221.89 | 266.26 | 203.50 | 266.26 | 273,569 | |
| 208.10 | 238.97 | 208.10 | 221.89 | 261,664 | |
| 168.31 | 199.45 | 168.31 | 199.45 | 120,066 | |
| 169.04 | 173.00 | 165.55 | 166.21 | 22,782 | |
| 171.01 | 182.00 | 169.00 | 169.04 | 60,105 | |
| 163.00 | 175.00 | 163.00 | 171.01 | 50,210 |
The full price history back to 10 June 2002 is available on the interactive MOSC chart.
Daily OHLC from the Egyptian Exchange; history back to 2002. Prices in Egyptian pounds.