Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.360	0.370	0.350	0.360	0.360	240,346
2022-10-30	0.340	0.360	0.320	0.360	0.360	1,138,682
2022-10-27	0.340	0.340	0.330	0.340	0.340	59,000
2022-10-26	0.340	0.360	0.330	0.340	0.340	1,474,440
2022-10-25	0.340	0.340	0.310	0.340	0.340	720,816
2022-10-24	0.340	0.340	0.310	0.340	0.340	60,050
2022-10-23	0.340	0.340	0.320	0.340	0.340	5,076
2022-10-20	0.340	0.340	0.310	0.340	0.340	67,110
2022-10-19	0.340	0.340	0.310	0.340	0.340	153,005
2022-10-18	0.340	0.340	0.310	0.340	0.340	275,135
2022-10-17	0.340	0.340	0.320	0.340	0.340	2,561
2022-10-16	0.340	0.340	0.330	0.340	0.340	93,984
2022-10-13	0.340	0.340	0.310	0.340	0.340	0
2022-10-12	0.340	0.340	0.310	0.340	0.340	127,340
2022-10-11	0.340	0.350	0.340	0.340	0.340	100,000
2022-10-10	0.340	0.340	0.310	0.340	0.340	60,717
2022-10-09	0.340	0.340	0.330	0.340	0.340	139,928
2022-10-05	0.340	0.340	0.310	0.340	0.340	11,717
2022-10-04	0.340	0.350	0.310	0.340	0.340	204,530
2022-10-03	0.340	0.340	0.300	0.340	0.340	90,000
2022-10-02	0.340	0.340	0.310	0.340	0.340	46,267
2022-09-29	0.340	0.340	0.310	0.340	0.340	12,533
2022-09-28	0.340	0.340	0.310	0.340	0.340	140,000
2022-09-27	0.340	0.340	0.310	0.340	0.340	378,087
2022-09-26	0.340	0.340	0.300	0.340	0.340	150,000
2022-09-25	0.340	0.340	0.310	0.340	0.340	18,510
2022-09-22	0.340	0.340	0.310	0.340	0.340	10,050
2022-09-21	0.340	0.340	0.310	0.340	0.340	768,991
2022-09-20	0.340	0.340	0.300	0.340	0.340	239,902
2022-09-19	0.340	0.340	0.290	0.340	0.340	45,580
2022-09-18	0.340	0.340	0.290	0.340	0.340	67,251
2022-09-15	0.340	0.340	0.320	0.340	0.340	162,845
2022-09-14	0.340	0.340	0.330	0.340	0.340	79,800
2022-09-13	0.340	0.340	0.330	0.340	0.340	67,432
2022-09-12	0.340	0.340	0.330	0.340	0.340	179,000
2022-09-11	0.340	0.340	0.330	0.340	0.340	70,534
2022-09-08	0.340	0.350	0.340	0.340	0.340	20,000
2022-09-07	0.340	0.350	0.330	0.340	0.340	114,490
2022-09-06	0.340	0.360	0.340	0.340	0.340	68,140
2022-09-05	0.340	0.370	0.320	0.340	0.340	633,591
2022-09-04	0.340	0.340	0.320	0.340	0.340	80,300
2022-09-01	0.340	0.340	0.320	0.340	0.340	140,602
2022-08-31	0.340	0.340	0.320	0.340	0.340	595,633
2022-08-30	0.340	0.340	0.320	0.340	0.340	26,578
2022-08-29	0.340	0.340	0.310	0.340	0.340	117,075
2022-08-28	0.340	0.350	0.330	0.340	0.340	101,184
2022-08-25	0.330	0.360	0.320	0.340	0.340	1,214,987
2022-08-24	0.330	0.330	0.310	0.330	0.330	226,777
2022-08-23	0.330	0.330	0.310	0.330	0.330	226,075
2022-08-22	0.330	0.330	0.330	0.330	0.330	353,294
2022-08-21	0.330	0.340	0.320	0.330	0.330	128,849
2022-08-18	0.330	0.330	0.320	0.330	0.330	110,162
2022-08-17	0.330	0.340	0.320	0.330	0.330	456,624
2022-08-16	0.310	0.350	0.310	0.330	0.330	2,262,582
2022-08-15	0.310	0.330	0.310	0.310	0.310	761,054
2022-08-14	0.310	0.310	0.300	0.310	0.310	421,202
2022-08-11	0.310	0.310	0.290	0.310	0.310	673,727
2022-08-10	0.310	0.310	0.300	0.310	0.310	885,724
2022-08-09	0.310	0.310	0.300	0.310	0.310	828,269
2022-08-08	0.300	0.320	0.300	0.310	0.310	2,201,230

← NewerPage 17 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.