Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	0.260	0.260	0.250	0.260	0.260	103,215
2023-04-27	0.260	0.260	0.250	0.260	0.260	614,042
2023-04-26	0.260	0.270	0.250	0.260	0.260	839,205
2023-04-19	0.270	0.280	0.250	0.260	0.260	1,186,049
2023-04-18	0.270	0.270	0.270	0.270	0.270	0
2023-04-13	0.270	0.270	0.250	0.270	0.270	100,492
2023-04-12	0.270	0.270	0.250	0.270	0.270	167,360
2023-04-11	0.270	0.270	0.260	0.270	0.270	25,108
2023-04-10	0.270	0.270	0.250	0.270	0.270	418,265
2023-04-09	0.270	0.270	0.250	0.270	0.270	252,107
2023-04-06	0.270	0.290	0.250	0.270	0.270	632,172
2023-04-05	0.290	0.300	0.240	0.270	0.270	1,764,226
2023-04-04	0.290	0.290	0.240	0.290	0.290	109,298
2023-04-03	0.290	0.290	0.230	0.290	0.290	89,987
2023-04-02	0.290	0.290	0.230	0.290	0.290	235,502
2023-03-30	0.290	0.290	0.230	0.290	0.290	349,546
2023-03-29	0.290	0.290	0.230	0.290	0.290	137,889
2023-03-28	0.290	0.290	0.230	0.290	0.290	583,005
2023-03-27	0.290	0.290	0.230	0.290	0.290	248,974
2023-03-26	0.290	0.290	0.230	0.290	0.290	590,875
2023-03-23	0.290	0.290	0.240	0.290	0.290	104,864
2023-03-22	0.290	0.290	0.240	0.290	0.290	1,000
2023-03-21	0.290	0.290	0.230	0.290	0.290	301,430
2023-03-20	0.290	0.290	0.230	0.290	0.290	136,935
2023-03-19	0.290	0.290	0.230	0.290	0.290	175,893
2023-03-16	0.290	0.290	0.230	0.290	0.290	690,212
2023-03-15	0.290	0.290	0.230	0.290	0.290	574,868
2023-03-14	0.290	0.290	0.230	0.290	0.290	565,603
2023-03-13	0.290	0.290	0.250	0.290	0.290	74,173
2023-03-12	0.290	0.290	0.270	0.290	0.290	225,025
2023-03-09	0.290	0.290	0.260	0.290	0.290	30,032
2023-03-08	0.290	0.290	0.250	0.290	0.290	660,950
2023-03-07	0.290	0.290	0.260	0.290	0.290	385,901
2023-03-06	0.290	0.340	0.230	0.290	0.290	125,012
2023-03-05	0.290	0.290	0.270	0.290	0.290	63,000
2023-03-02	0.290	0.300	0.280	0.290	0.290	397,702
2023-03-01	0.340	0.340	0.270	0.290	0.290	2,244,762
2023-02-28	0.340	0.340	0.270	0.340	0.340	263,816
2023-02-27	0.340	0.340	0.270	0.340	0.340	60,026
2023-02-26	0.340	0.340	0.270	0.340	0.340	29,332
2023-02-23	0.340	0.340	0.270	0.340	0.340	909,193
2023-02-22	0.340	0.340	0.270	0.340	0.340	848,488
2023-02-21	0.340	0.340	0.270	0.340	0.340	180,719
2023-02-20	0.340	0.340	0.280	0.340	0.340	294,783
2023-02-19	0.340	0.340	0.280	0.340	0.340	21,830
2023-02-16	0.340	0.340	0.290	0.340	0.340	107,800
2023-02-15	0.340	0.340	0.280	0.340	0.340	469,246
2023-02-14	0.340	0.340	0.280	0.340	0.340	481,123
2023-02-13	0.340	0.340	0.270	0.340	0.340	66,201
2023-02-12	0.340	0.340	0.280	0.340	0.340	165,716
2023-02-09	0.340	0.340	0.270	0.340	0.340	475,386
2023-02-08	0.340	0.340	0.270	0.340	0.340	153,105
2023-02-07	0.340	0.340	0.270	0.340	0.340	561,040
2023-02-06	0.340	0.340	0.270	0.340	0.340	385,516
2023-02-05	0.340	0.340	0.270	0.340	0.340	336,932
2023-02-02	0.340	0.340	0.280	0.340	0.340	170,330
2023-02-01	0.340	0.340	0.280	0.340	0.340	179,800
2023-01-31	0.340	0.340	0.290	0.340	0.340	71,405
2023-01-30	0.340	0.340	0.290	0.340	0.340	242,788
2023-01-29	0.340	0.340	0.290	0.340	0.340	389,826

← NewerPage 15 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.