Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.300	0.320	0.300	0.310	0.310	2,201,230
2022-08-07	0.270	0.310	0.270	0.300	0.300	1,693,441
2022-08-04	0.260	0.290	0.260	0.270	0.270	2,893,879
2022-08-03	0.260	0.260	0.260	0.260	0.260	70,910
2022-08-02	0.260	0.260	0.250	0.260	0.260	180,050
2022-08-01	0.260	0.260	0.260	0.260	0.260	422,897
2022-07-31	0.260	0.270	0.260	0.260	0.260	729,916
2022-07-28	0.260	0.270	0.260	0.260	0.260	181,130
2022-07-27	0.260	0.280	0.260	0.260	0.260	754,666
2022-07-26	0.270	0.270	0.260	0.260	0.260	1,573,905
2022-07-25	0.270	0.270	0.250	0.270	0.270	473,794
2022-07-24	0.270	0.270	0.250	0.270	0.270	971,058
2022-07-21	0.290	0.290	0.250	0.270	0.270	1,465,458
2022-07-20	0.290	0.290	0.240	0.290	0.290	422,236
2022-07-19	0.290	0.290	0.240	0.290	0.290	253,210
2022-07-18	0.290	0.290	0.240	0.290	0.290	296,911
2022-07-17	0.290	0.290	0.240	0.290	0.290	507,222
2022-07-07	0.290	0.290	0.240	0.290	0.290	583,400
2022-07-06	0.290	0.290	0.240	0.290	0.290	214,000
2022-07-05	0.290	0.290	0.240	0.290	0.290	104,351
2022-07-04	0.290	0.290	0.230	0.290	0.290	237,800
2022-07-03	0.290	0.290	0.240	0.290	0.290	91,072
2022-06-29	0.290	0.290	0.250	0.290	0.290	324,495
2022-06-28	0.290	0.290	0.240	0.290	0.290	28,856
2022-06-27	0.290	0.290	0.250	0.290	0.290	476,130
2022-06-26	0.290	0.290	0.260	0.290	0.290	110,591
2022-06-23	0.290	0.290	0.260	0.290	0.290	399,679
2022-06-22	0.290	0.290	0.260	0.290	0.290	582,599
2022-06-21	0.290	0.290	0.270	0.290	0.290	663,006
2022-06-20	0.290	0.290	0.260	0.290	0.290	40,937
2022-06-19	0.290	0.290	0.270	0.290	0.290	400,550
2022-06-16	0.290	0.290	0.280	0.290	0.290	277,713
2022-06-15	0.290	0.290	0.280	0.290	0.290	305,757
2022-06-14	0.290	0.290	0.280	0.290	0.290	408,995
2022-06-13	0.290	0.290	0.280	0.290	0.290	886,499
2022-06-12	0.290	0.290	0.280	0.290	0.290	1,847,354
2022-06-09	0.280	0.300	0.280	0.290	0.290	3,130,923
2022-06-08	0.280	0.290	0.280	0.280	0.280	876,143
2022-06-07	0.280	0.290	0.280	0.280	0.280	933,338
2022-06-06	0.270	0.290	0.270	0.280	0.280	1,188,571
2022-06-05	0.270	0.280	0.270	0.270	0.270	2,797,145
2022-06-02	0.320	0.320	0.260	0.270	0.270	1,425,900
2022-06-01	0.320	0.320	0.260	0.320	0.320	12,954
2022-05-31	0.320	0.320	0.270	0.320	0.320	206,414
2022-05-30	0.320	0.320	0.270	0.320	0.320	285,501
2022-05-29	0.320	0.320	0.260	0.320	0.320	333,342
2022-05-26	0.320	0.320	0.270	0.320	0.320	974,616
2022-05-25	0.320	0.320	0.280	0.320	0.320	165,200
2022-05-24	0.320	0.320	0.280	0.320	0.320	331,928
2022-05-23	0.320	0.320	0.300	0.320	0.320	158,290
2022-05-22	0.320	0.320	0.290	0.320	0.320	142,414
2022-05-19	0.320	0.320	0.300	0.320	0.320	420,315
2022-05-18	0.320	0.320	0.300	0.320	0.320	253,012
2022-05-17	0.320	0.320	0.300	0.320	0.320	968,510
2022-05-16	0.370	0.370	0.310	0.320	0.320	1,192,357
2022-05-15	0.370	0.370	0.310	0.370	0.370	510,467
2022-05-12	0.370	0.370	0.320	0.370	0.370	305,903
2022-05-11	0.370	0.370	0.330	0.370	0.370	440,673
2022-05-10	0.370	0.370	0.330	0.370	0.370	109,434
2022-05-09	0.370	0.370	0.330	0.370	0.370	463,200

← NewerPage 18 of 21 · 1,212 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.