Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.340	0.340	0.290	0.340	0.340	305,903
2023-01-24	0.340	0.340	0.290	0.340	0.340	20,246
2023-01-23	0.340	0.340	0.290	0.340	0.340	113,807
2023-01-22	0.340	0.340	0.290	0.340	0.340	192,819
2023-01-19	0.340	0.340	0.300	0.340	0.340	273,793
2023-01-18	0.340	0.340	0.290	0.340	0.340	402,619
2023-01-17	0.340	0.340	0.290	0.340	0.340	551,083
2023-01-16	0.340	0.340	0.290	0.340	0.340	257,270
2023-01-15	0.340	0.340	0.290	0.340	0.340	83,781
2023-01-12	0.340	0.340	0.290	0.340	0.340	404,342
2023-01-11	0.340	0.340	0.300	0.340	0.340	619,650
2023-01-10	0.340	0.340	0.290	0.340	0.340	62,158
2023-01-09	0.340	0.340	0.320	0.340	0.340	297,500
2023-01-05	0.340	0.340	0.310	0.340	0.340	522,020
2023-01-04	0.340	0.340	0.320	0.340	0.340	47,436
2023-01-03	0.340	0.340	0.320	0.340	0.340	225,514
2023-01-02	0.340	0.340	0.310	0.340	0.340	70,968
2022-12-29	0.340	0.340	0.310	0.340	0.340	73,398
2022-12-28	0.340	0.340	0.310	0.340	0.340	20,050
2022-12-27	0.340	0.340	0.310	0.340	0.340	45,465
2022-12-26	0.340	0.340	0.320	0.340	0.340	20,000
2022-12-25	0.340	0.340	0.300	0.340	0.340	45,202
2022-12-22	0.340	0.340	0.310	0.340	0.340	272,205
2022-12-21	0.340	0.340	0.310	0.340	0.340	102,090
2022-12-20	0.340	0.340	0.320	0.340	0.340	37,800
2022-12-19	0.340	0.340	0.330	0.340	0.340	184,000
2022-12-18	0.340	0.340	0.330	0.340	0.340	4,301
2022-12-15	0.340	0.340	0.330	0.340	0.340	366,123
2022-12-14	0.340	0.340	0.330	0.340	0.340	480,854
2022-12-13	0.340	0.340	0.330	0.340	0.340	415,431
2022-12-12	0.340	0.340	0.320	0.340	0.340	108,618
2022-12-11	0.340	0.340	0.320	0.340	0.340	513,851
2022-12-08	0.360	0.360	0.330	0.340	0.340	1,031,167
2022-12-07	0.360	0.360	0.330	0.360	0.360	417,175
2022-12-06	0.360	0.360	0.330	0.360	0.360	246,633
2022-12-05	0.360	0.360	0.340	0.360	0.360	102,100
2022-12-04	0.360	0.360	0.330	0.360	0.360	496,534
2022-12-01	0.360	0.360	0.340	0.360	0.360	354,891
2022-11-30	0.360	0.360	0.340	0.360	0.360	425,841
2022-11-29	0.360	0.360	0.340	0.360	0.360	175,664
2022-11-28	0.360	0.360	0.350	0.360	0.360	91,720
2022-11-27	0.360	0.360	0.340	0.360	0.360	138,752
2022-11-24	0.360	0.360	0.350	0.360	0.360	0
2022-11-23	0.360	0.360	0.350	0.360	0.360	0
2022-11-22	0.360	0.360	0.350	0.360	0.360	476,193
2022-11-21	0.360	0.360	0.340	0.360	0.360	20,973
2022-11-20	0.360	0.360	0.340	0.360	0.360	52,497
2022-11-17	0.360	0.360	0.340	0.360	0.360	70,158
2022-11-16	0.360	0.360	0.340	0.360	0.360	1,100,232
2022-11-15	0.360	0.360	0.340	0.360	0.360	63,293
2022-11-14	0.360	0.360	0.330	0.360	0.360	24,739
2022-11-13	0.360	0.360	0.320	0.360	0.360	0
2022-11-10	0.360	0.360	0.320	0.360	0.360	40,339
2022-11-09	0.360	0.360	0.320	0.360	0.360	120,500
2022-11-08	0.360	0.360	0.330	0.360	0.360	9,400
2022-11-07	0.360	0.360	0.340	0.360	0.360	185,030
2022-11-06	0.360	0.360	0.360	0.360	0.360	1,000
2022-11-03	0.360	0.360	0.330	0.360	0.360	10,331
2022-11-02	0.360	0.360	0.340	0.360	0.360	0
2022-11-01	0.360	0.360	0.340	0.360	0.360	29,289

← NewerPage 16 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.