Stock listing
EGX:MOSC Misr Oils & Soap Co. سهم
Follow Misr Oils & Soap Co. into a list and get an email when it puts out news.
Share price · EGX:MOSC
232.16 EGP -7.06 (-3.0%)
Close on Nov 2, 2026
- Day range
- 227.00 – 239.99 EGPNov 2, 2026
- Volume
- 2,151 sharesNov 2, 2026
- 52-week range
- 127.11 – 380.00 EGPLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 8.43M EGPMedian day 15,140 shares · last 3 months, Aug 2, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 2, 2026 – Nov 2, 2026 · EGX:MOSC · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 232.16 | -7.06 | -3.0% | 239.20 | 239.99 | 227.00 | 2,151 | |
| 239.22 | -1.79 | -0.7% | 241.01 | 241.99 | 236.90 | 3,592 | |
| 241.01 | +6.08 | +2.6% | 235.00 | 250.00 | 235.00 | 27,160 | |
| 234.93 | +23.80 | +11.3% | 221.11 | 243.99 | 221.11 | 29,529 | |
| 211.13 | -39.05 | -15.6% | 231.22 | 237.99 | 198.01 | 7,862 | |
| 250.18 | -9.98 | -3.8% | 260.16 | 260.65 | 244.00 | 1,869 | |
| 260.16 | -1.84 | -0.7% | 262.00 | 267.00 | 250.02 | 12,081 | |
| 262.00 | +11.97 | +4.8% | 250.60 | 262.00 | 250.60 | 31,394 | |
| 250.03 | -0.19 | -0.1% | 250.22 | 254.00 | 228.05 | 8,694 | |
| 250.22 | -15.19 | -5.7% | 265.41 | 269.90 | 245.02 | 5,727 | |
| 265.41 | -5.48 | -2.0% | 270.89 | 280.00 | 264.00 | 15,140 | |
| 270.89 | +12.95 | +5.0% | 257.94 | 286.00 | 243.15 | 40,067 | |
| 257.94 | -9.96 | -3.7% | 267.90 | 268.00 | 231.00 | 6,302 | |
| 267.90 | -5.47 | -2.0% | 273.37 | 276.00 | 265.00 | 3,335 | |
| 273.37 | -5.28 | -1.9% | 278.65 | 280.00 | 271.90 | 1,366 | |
| 278.65 | -4.75 | -1.7% | 283.40 | 285.00 | 270.01 | 3,811 | |
| 283.40 | -1.76 | -0.6% | 285.16 | 288.90 | 283.00 | 2,020 | |
| 285.16 | -2.29 | -0.8% | 287.45 | 295.00 | 284.00 | 26,501 | |
| 287.45 | +4.82 | +1.7% | 283.12 | 299.98 | 283.12 | 10,474 | |
| 282.63 | +20.85 | +8.0% | 267.00 | 310.00 | 267.00 | 47,457 | |
| 261.78 | -9.55 | -3.5% | 271.33 | 276.00 | 260.00 | 3,748 | |
| 271.33 | +11.52 | +4.4% | 260.30 | 293.00 | 260.30 | 10,291 | |
| 259.81 | -24.11 | -8.5% | 283.91 | 283.91 | 257.00 | 8,125 | |
| 283.92 | -6.10 | -2.1% | 293.89 | 293.90 | 273.00 | 4,091 | |
| 290.02 | -9.76 | -3.3% | 299.01 | 299.01 | 281.00 | 8,353 | |
| 299.78 | +0.40 | +0.1% | 306.50 | 306.50 | 296.10 | 1,929 | |
| 299.38 | +0.18 | +0.1% | 302.00 | 305.00 | 298.00 | 3,529 | |
| 299.20 | -11.12 | -3.6% | 312.99 | 312.99 | 290.00 | 6,448 | |
| 310.32 | -1.44 | -0.5% | 312.00 | 329.00 | 310.00 | 36,782 | |
| 311.76 | +2.68 | +0.9% | 307.08 | 319.00 | 307.08 | 30,866 | |
| 309.08 | +1.95 | +0.6% | 305.52 | 310.30 | 302.00 | 6,174 | |
| 307.13 | +1.06 | +0.3% | 311.00 | 311.00 | 305.00 | 2,504 | |
| 306.07 | -9.90 | -3.1% | 316.90 | 319.75 | 306.00 | 3,976 | |
| 315.97 | +0.97 | +0.3% | 315.00 | 319.99 | 305.01 | 5,282 | |
| 315.00 | -2.66 | -0.8% | 317.50 | 318.00 | 312.00 | 27,621 | |
| 317.66 | -2.67 | -0.8% | 322.00 | 323.00 | 317.00 | 5,299 | |
| 320.33 | +0.77 | +0.2% | 319.20 | 321.00 | 316.00 | 5,861 | |
| 319.56 | -0.78 | -0.2% | 323.00 | 323.00 | 318.10 | 13,391 | |
| 320.34 | -2.90 | -0.9% | 323.24 | 324.40 | 319.10 | 11,495 | |
| 323.24 | +0.87 | +0.3% | 322.68 | 325.00 | 318.00 | 34,051 | |
| 322.37 | +7.08 | +2.2% | 317.00 | 328.00 | 315.50 | 18,387 | |
| 315.29 | +2.03 | +0.6% | 318.50 | 319.00 | 315.00 | 20,951 | |
| 313.26 | -4.36 | -1.4% | 317.00 | 346.00 | 305.00 | 96,858 | |
| 317.62 | -10.95 | -3.3% | 328.61 | 329.98 | 305.00 | 26,371 | |
| 328.57 | -3.94 | -1.2% | 331.10 | 334.00 | 328.00 | 11,747 | |
| 332.51 | -1.21 | -0.4% | 333.80 | 337.50 | 331.00 | 45,322 | |
| 333.72 | +2.93 | +0.9% | 333.00 | 339.00 | 331.00 | 22,293 | |
| 330.79 | +0.75 | +0.2% | 332.15 | 337.00 | 328.25 | 20,252 | |
| 330.04 | +4.11 | +1.3% | 326.03 | 336.00 | 325.00 | 26,456 | |
| 325.93 | -5.59 | -1.7% | 332.00 | 342.89 | 324.00 | 64,541 | |
| 331.52 | -5.11 | -1.5% | 336.63 | 344.50 | 331.02 | 36,366 | |
| 336.63 | +10.84 | +3.3% | 325.79 | 380.00 | 300.00 | 53,354 | |
| 325.79 | +4.10 | +1.3% | 321.69 | 343.00 | 321.69 | 53,922 | |
| 321.69 | +6.84 | +2.2% | 314.85 | 370.90 | 314.85 | 177,856 | |
| 314.85 | +5.76 | +1.9% | 309.09 | 325.99 | 309.09 | 49,996 | |
| 309.09 | +3.09 | +1.0% | 306.00 | 317.00 | 306.00 | 39,286 | |
| 306.00 | +9.01 | +3.0% | 296.99 | 324.90 | 295.00 | 146,038 | |
| 296.99 | -0.97 | -0.3% | 297.96 | 303.00 | 296.51 | 15,010 | |
| 297.96 | +5.34 | +1.8% | 292.62 | 304.80 | 292.00 | 24,496 | |
| 292.62 | -2.62 | -0.9% | 295.24 | 304.97 | 290.00 | 18,903 | |
| 295.24 | -0.77 | -0.3% | 296.01 | 308.80 | 295.00 | 28,258 | |
| 296.01 | +1.10 | +0.4% | 294.91 | 318.99 | 294.91 | 85,841 | |
| 294.91 | +9.72 | +3.4% | 285.19 | 318.70 | 285.19 | 142,738 |
- Ticker
- EGX:MOSC
- Asset type
- Stock
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news release · Oct 12, 2026
Misr Oils & Soap (MOSC.CA) - Disclosure Form for the BoD & the Shareholders' Structure
Latest news
Misr Oils & Soap (MOSC.CA) - Disclosure Form for the BoD & the Shareholders' Structure
Oct 12, 2026
Closed 267.90 (-2.0%) on Oct 12, 2026
Misr Oils & Soap (MOSC.CA) - Board of Directors' Decisions
Aug 30, 2026
Closed 313.26 (-1.4%) on Aug 31, 2026
Misr Oils And Soap H1 Net Profit EGP 10.8 Million
Feb 3, 2026
Closed 183.74 (+1.8%) on Feb 3, 2026
Misr Oils And Soap Shareholders Approve FY Dividend Of 50 Qirsh Per Share
Jan 4, 2026
Closed 183.97 (+1.1%) on Jan 5, 2026
Misr Oils And Soap Q1 Profit EGP 9.5 Million
Nov 16, 2025
Closed 191.69 (+0.7%) on Nov 17, 2025
Misr Oils & Soap Co. on 6ix
- News releases
- 5 in the last 12 months · 6 in all · newest Oct 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Misr Oils & Soap Co.