Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.390	0.400	0.370	0.390	0.390	707,036
2024-01-22	0.380	0.390	0.380	0.390	0.390	1,044,246
2024-01-21	0.370	0.390	0.370	0.380	0.380	384,028
2024-01-18	0.390	0.390	0.370	0.370	0.370	1,199,450
2024-01-17	0.400	0.420	0.370	0.390	0.390	1,406,202
2024-01-16	0.400	0.470	0.370	0.400	0.400	4,214,529
2024-01-15	0.340	0.400	0.340	0.400	0.400	2,745,860
2024-01-14	0.340	0.360	0.340	0.340	0.340	201,734
2024-01-11	0.340	0.360	0.340	0.340	0.340	367,188
2024-01-10	0.340	0.360	0.340	0.340	0.340	135,834
2024-01-09	0.340	0.360	0.340	0.340	0.340	622,664
2024-01-08	0.340	0.360	0.340	0.340	0.340	214,144
2024-01-04	0.340	0.360	0.340	0.340	0.340	578,375
2024-01-03	0.340	0.360	0.340	0.340	0.340	170,738
2024-01-02	0.340	0.360	0.340	0.340	0.340	173,782
2023-12-31	0.340	0.360	0.340	0.340	0.340	353,359
2023-12-28	0.340	0.360	0.340	0.340	0.340	89,747
2023-12-27	0.340	0.360	0.340	0.340	0.340	163,816
2023-12-26	0.340	0.360	0.340	0.340	0.340	282,299
2023-12-25	0.340	0.360	0.340	0.340	0.340	180,845
2023-12-24	0.340	0.360	0.340	0.340	0.340	462,380
2023-12-21	0.340	0.370	0.340	0.340	0.340	723,948
2023-12-20	0.340	0.360	0.340	0.340	0.340	464,957
2023-12-19	0.350	0.360	0.330	0.340	0.340	1,090,822
2023-12-18	0.360	0.370	0.350	0.350	0.350	920,078
2023-12-17	0.360	0.360	0.360	0.360	0.360	83,550
2023-12-14	0.360	0.370	0.360	0.360	0.360	330,100
2023-12-13	0.360	0.380	0.350	0.360	0.360	1,852,583
2023-12-12	0.360	0.370	0.350	0.360	0.360	564,720
2023-12-11	0.350	0.370	0.340	0.360	0.360	1,700,635
2023-12-10	0.370	0.380	0.350	0.350	0.350	1,161,765
2023-12-07	0.370	0.380	0.350	0.370	0.370	183,498
2023-12-06	0.390	0.400	0.370	0.370	0.370	1,491,274
2023-12-05	0.370	0.400	0.370	0.390	0.390	1,384,082
2023-12-04	0.370	0.390	0.370	0.370	0.370	565,032
2023-12-03	0.350	0.380	0.350	0.370	0.370	1,212,995
2023-11-30	0.350	0.370	0.350	0.350	0.350	347,190
2023-11-29	0.390	0.400	0.340	0.350	0.350	3,074,727
2023-11-28	0.390	0.390	0.370	0.390	0.390	572,575
2023-11-27	0.390	0.390	0.380	0.390	0.390	605,587
2023-11-26	0.390	0.400	0.380	0.390	0.390	235,708
2023-11-23	0.390	0.400	0.390	0.390	0.390	631,361
2023-11-22	0.390	0.410	0.370	0.390	0.390	1,883,048
2023-11-21	0.390	0.390	0.370	0.390	0.390	222,135
2023-11-20	0.390	0.400	0.380	0.390	0.390	203,835
2023-11-19	0.390	0.390	0.370	0.390	0.390	872,243
2023-11-16	0.390	0.390	0.370	0.390	0.390	230,591
2023-11-15	0.370	0.400	0.370	0.390	0.390	382,256
2023-11-14	0.380	0.420	0.370	0.370	0.370	1,440,000
2023-11-13	0.390	0.400	0.370	0.380	0.380	843,210
2023-11-12	0.420	0.500	0.380	0.390	0.390	1,911,052
2023-11-09	0.380	0.450	0.370	0.420	0.420	2,363,288
2023-11-08	0.380	0.380	0.350	0.380	0.380	631,911
2023-11-07	0.380	0.380	0.350	0.380	0.380	603,370
2023-11-06	0.310	0.380	0.300	0.380	0.380	4,982,315
2023-11-05	0.310	0.310	0.290	0.310	0.310	738,500
2023-11-02	0.310	0.310	0.280	0.310	0.310	518,758
2023-11-01	0.310	0.310	0.280	0.310	0.310	118,902
2023-10-31	0.310	0.310	0.260	0.310	0.310	878,120
2023-10-30	0.310	0.310	0.300	0.310	0.310	449,357

← NewerPage 12 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.