Osool ESB Securities Brokerage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.330	0.330	0.320	0.330	0.330	88,207
2024-07-29	0.330	0.330	0.310	0.330	0.330	300,231
2024-07-28	0.330	0.330	0.310	0.330	0.330	195,124
2024-07-24	0.330	0.330	0.310	0.330	0.330	302,385
2024-07-23	0.330	0.330	0.320	0.330	0.330	177,960
2024-07-22	0.330	0.350	0.320	0.330	0.330	1,004,590
2024-07-21	0.350	0.350	0.320	0.330	0.330	185,494
2024-07-18	0.350	0.350	0.310	0.350	0.350	117,345
2024-07-17	0.350	0.350	0.310	0.350	0.350	175,388
2024-07-16	0.350	0.350	0.300	0.350	0.350	171,204
2024-07-15	0.350	0.350	0.310	0.350	0.350	90,897
2024-07-14	0.350	0.350	0.310	0.350	0.350	172,517
2024-07-10	0.350	0.350	0.300	0.350	0.350	223,354
2024-07-09	0.350	0.350	0.300	0.350	0.350	276,513
2024-07-08	0.350	0.350	0.310	0.350	0.350	301,435
2024-07-07	0.330	0.390	0.320	0.350	0.350	2,432,361
2024-07-04	0.280	0.330	0.270	0.330	0.330	5,750,859
2024-07-03	0.280	0.280	0.270	0.280	0.280	341,204
2024-07-02	0.270	0.280	0.270	0.280	0.280	1,849,350
2024-07-01	0.260	0.280	0.260	0.270	0.270	1,962,766
2024-06-27	0.300	0.300	0.260	0.260	0.260	4,517,576
2024-06-26	0.300	0.300	0.280	0.300	0.300	4,695
2024-06-25	0.300	0.300	0.280	0.300	0.300	624,718
2024-06-24	0.300	0.300	0.280	0.300	0.300	188,834
2024-06-23	0.300	0.300	0.280	0.300	0.300	899,474
2024-06-13	0.270	0.300	0.230	0.300	0.300	6,825,929
2024-06-12	0.320	0.320	0.260	0.270	0.270	1,388,406
2024-06-11	0.320	0.320	0.270	0.320	0.320	171,933
2024-06-10	0.320	0.320	0.270	0.320	0.320	252,452
2024-06-09	0.320	0.320	0.270	0.320	0.320	56,111
2024-06-06	0.320	0.320	0.270	0.320	0.320	18,838
2024-06-05	0.320	0.320	0.270	0.320	0.320	160,877
2024-06-04	0.320	0.320	0.280	0.320	0.320	501,079
2024-06-03	0.320	0.320	0.280	0.320	0.320	525,345
2024-06-02	0.320	0.320	0.280	0.320	0.320	392,093
2024-05-30	0.320	0.320	0.280	0.320	0.320	526,801
2024-05-29	0.320	0.320	0.280	0.320	0.320	426,803
2024-05-28	0.320	0.320	0.290	0.320	0.320	122,086
2024-05-27	0.320	0.320	0.280	0.320	0.320	697,244
2024-05-26	0.320	0.320	0.280	0.320	0.320	429,605
2024-05-23	0.320	0.320	0.280	0.320	0.320	40,107
2024-05-22	0.320	0.320	0.280	0.320	0.320	312,682
2024-05-21	0.320	0.320	0.280	0.320	0.320	330,993
2024-05-20	0.320	0.320	0.280	0.320	0.320	330,155
2024-05-19	0.320	0.320	0.280	0.320	0.320	280,578
2024-05-16	0.320	0.320	0.270	0.320	0.320	634,037
2024-05-15	0.320	0.320	0.270	0.320	0.320	141,795
2024-05-14	0.320	0.320	0.270	0.320	0.320	77,760
2024-05-13	0.320	0.320	0.270	0.320	0.320	271,683
2024-05-12	0.320	0.320	0.280	0.320	0.320	119,078
2024-05-09	0.320	0.320	0.280	0.320	0.320	49,180
2024-05-08	0.320	0.320	0.280	0.320	0.320	380,345
2024-05-07	0.320	0.320	0.300	0.320	0.320	57,142
2024-05-02	0.320	0.320	0.290	0.320	0.320	137,661
2024-05-01	0.320	0.320	0.320	0.320	0.320	746,797
2024-04-30	0.320	0.320	0.290	0.320	0.320	232,331
2024-04-29	0.320	0.320	0.260	0.320	0.320	423,466
2024-04-28	0.320	0.330	0.280	0.320	0.320	25,142
2024-04-24	0.320	0.320	0.300	0.320	0.320	375,222
2024-04-23	0.320	0.330	0.310	0.320	0.320	208,714

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.