Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.320	0.330	0.310	0.320	0.320	208,714
2024-04-22	0.320	0.330	0.310	0.320	0.320	405,064
2024-04-21	0.320	0.330	0.300	0.320	0.320	795,849
2024-04-18	0.320	0.330	0.320	0.320	0.320	679,386
2024-04-17	0.320	0.330	0.320	0.320	0.320	295,220
2024-04-16	0.320	0.330	0.310	0.320	0.320	744,342
2024-04-15	0.340	0.340	0.320	0.320	0.320	2,082,184
2024-04-08	0.340	0.340	0.330	0.340	0.340	436,229
2024-04-07	0.360	0.370	0.310	0.340	0.340	1,624,772
2024-04-04	0.340	0.410	0.340	0.360	0.360	3,482,491
2024-04-03	0.390	0.390	0.330	0.340	0.340	878,783
2024-04-02	0.350	0.420	0.320	0.390	0.390	2,290,627
2024-04-01	0.350	0.370	0.330	0.350	0.350	659,297
2024-03-31	0.340	0.360	0.340	0.350	0.350	956,771
2024-03-28	0.300	0.360	0.300	0.340	0.340	1,807,735
2024-03-27	0.300	0.330	0.300	0.300	0.300	611,691
2024-03-26	0.300	0.300	0.300	0.300	0.300	390,000
2024-03-25	0.300	0.310	0.300	0.300	0.300	307,892
2024-03-24	0.340	0.340	0.290	0.300	0.300	1,140,780
2024-03-21	0.340	0.340	0.300	0.340	0.340	4,900
2024-03-20	0.340	0.340	0.280	0.340	0.340	200,999
2024-03-19	0.340	0.340	0.310	0.340	0.340	43,007
2024-03-18	0.340	0.340	0.340	0.340	0.340	0
2024-03-17	0.340	0.340	0.330	0.340	0.340	82,730
2024-03-14	0.340	0.360	0.340	0.340	0.340	52,320
2024-03-13	0.370	0.370	0.340	0.340	0.340	1,183,684
2024-03-12	0.370	0.370	0.350	0.370	0.370	60,380
2024-03-11	0.370	0.370	0.350	0.370	0.370	60,584
2024-03-10	0.370	0.370	0.350	0.370	0.370	36,784
2024-03-07	0.370	0.370	0.340	0.370	0.370	105,400
2024-03-06	0.370	0.370	0.360	0.370	0.370	128,609
2024-03-05	0.370	0.370	0.350	0.370	0.370	89,892
2024-03-04	0.370	0.370	0.350	0.370	0.370	12,182
2024-03-03	0.370	0.380	0.350	0.370	0.370	330,548
2024-02-29	0.370	0.370	0.360	0.370	0.370	175,896
2024-02-28	0.370	0.370	0.360	0.370	0.370	182,347
2024-02-27	0.370	0.370	0.350	0.370	0.370	618,897
2024-02-26	0.370	0.370	0.360	0.370	0.370	200,934
2024-02-25	0.370	0.370	0.360	0.370	0.370	734,074
2024-02-22	0.370	0.380	0.360	0.370	0.370	543,198
2024-02-21	0.370	0.380	0.360	0.370	0.370	232,800
2024-02-20	0.380	0.390	0.370	0.370	0.370	2,055,698
2024-02-19	0.380	0.380	0.360	0.380	0.380	487,734
2024-02-18	0.340	0.390	0.340	0.380	0.380	1,995,616
2024-02-15	0.340	0.360	0.340	0.340	0.340	208,382
2024-02-14	0.380	0.380	0.330	0.340	0.340	3,274,599
2024-02-13	0.370	0.390	0.360	0.380	0.380	1,428,674
2024-02-12	0.370	0.380	0.360	0.370	0.370	285,795
2024-02-11	0.370	0.380	0.360	0.370	0.370	805,651
2024-02-08	0.370	0.370	0.350	0.370	0.370	183,615
2024-02-07	0.370	0.370	0.350	0.370	0.370	625,444
2024-02-06	0.370	0.370	0.360	0.370	0.370	445,284
2024-02-05	0.370	0.370	0.350	0.370	0.370	303,594
2024-02-04	0.370	0.370	0.340	0.370	0.370	231,007
2024-02-01	0.370	0.370	0.350	0.370	0.370	235,831
2024-01-31	0.390	0.390	0.340	0.370	0.370	1,744,777
2024-01-30	0.390	0.390	0.380	0.390	0.390	274,853
2024-01-29	0.390	0.390	0.380	0.390	0.390	376,785
2024-01-28	0.380	0.400	0.380	0.390	0.390	1,386,547
2024-01-24	0.390	0.390	0.380	0.380	0.380	1,097,566

← NewerPage 11 of 21 · 1,216 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.