Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	0.370	0.370	0.330	0.370	0.370	340,723
2022-04-28	0.370	0.370	0.330	0.370	0.370	475,164
2022-04-27	0.370	0.370	0.340	0.370	0.370	543,000
2022-04-26	0.370	0.370	0.340	0.370	0.370	687,701
2022-04-21	0.400	0.400	0.320	0.370	0.370	4,402,579
2022-04-20	0.400	0.400	0.320	0.400	0.400	11,500
2022-04-19	0.400	0.400	0.320	0.400	0.400	0
2022-04-18	0.400	0.400	0.320	0.400	0.400	0
2022-04-17	0.400	0.400	0.320	0.400	0.400	0
2022-04-14	0.400	0.400	0.320	0.400	0.400	0
2022-04-13	0.400	0.400	0.320	0.400	0.400	0
2022-04-12	0.400	0.400	0.320	0.400	0.400	439,963
2022-04-11	0.400	0.400	0.320	0.400	0.400	302,890
2022-04-10	0.400	0.400	0.320	0.400	0.400	135,261
2022-04-07	0.400	0.400	0.320	0.400	0.400	268,162
2022-04-06	0.400	0.400	0.330	0.400	0.400	464,423
2022-04-05	0.400	0.400	0.330	0.400	0.400	67,322
2022-04-04	0.400	0.400	0.320	0.400	0.400	419,101
2022-04-03	0.400	0.400	0.330	0.400	0.400	194,130
2022-03-31	0.400	0.400	0.330	0.400	0.400	245,722
2022-03-30	0.400	0.400	0.330	0.400	0.400	94,804
2022-03-29	0.400	0.400	0.330	0.400	0.400	178,490
2022-03-28	0.400	0.400	0.330	0.400	0.400	274,905
2022-03-27	0.400	0.400	0.330	0.400	0.400	144,000
2022-03-24	0.400	0.400	0.340	0.400	0.400	129,768
2022-03-23	0.400	0.400	0.340	0.400	0.400	84,900
2022-03-22	0.400	0.400	0.360	0.400	0.400	88,737
2022-03-21	0.400	0.400	0.330	0.400	0.400	489,880
2022-03-20	0.400	0.400	0.330	0.400	0.400	341,652
2022-03-17	0.400	0.400	0.330	0.400	0.400	193,230
2022-03-16	0.400	0.400	0.330	0.400	0.400	81,607
2022-03-15	0.400	0.400	0.320	0.400	0.400	133,015
2022-03-14	0.400	0.400	0.320	0.400	0.400	112,811
2022-03-13	0.400	0.400	0.330	0.400	0.400	83,132
2022-03-10	0.400	0.400	0.330	0.400	0.400	91,678
2022-03-09	0.400	0.400	0.320	0.400	0.400	234,969
2022-03-08	0.400	0.400	0.320	0.400	0.400	283,621
2022-03-07	0.400	0.400	0.340	0.400	0.400	114,131
2022-03-06	0.400	0.400	0.330	0.400	0.400	265,947
2022-03-03	0.400	0.400	0.330	0.400	0.400	458,900
2022-03-02	0.400	0.400	0.330	0.400	0.400	182,875
2022-03-01	0.400	0.400	0.330	0.400	0.400	473,549
2022-02-28	0.400	0.400	0.320	0.400	0.400	120,555
2022-02-27	0.400	0.400	0.320	0.400	0.400	303,963
2022-02-24	0.400	0.400	0.320	0.400	0.400	501,662
2022-02-23	0.400	0.400	0.350	0.400	0.400	71,620
2022-02-22	0.400	0.400	0.330	0.400	0.400	538,873
2022-02-21	0.400	0.400	0.340	0.400	0.400	113,000
2022-02-20	0.400	0.400	0.340	0.400	0.400	179,000
2022-02-17	0.400	0.400	0.350	0.400	0.400	765,475
2022-02-16	0.400	0.400	0.360	0.400	0.400	603,707
2022-02-15	0.400	0.400	0.360	0.400	0.400	777,730
2022-02-14	0.400	0.400	0.340	0.400	0.400	182,515
2022-02-13	0.400	0.400	0.360	0.400	0.400	558,976
2022-02-10	0.410	0.410	0.400	0.400	0.400	1,283,502
2022-02-09	0.430	0.430	0.410	0.410	0.410	977,538
2022-02-08	0.430	0.430	0.390	0.430	0.430	271,976
2022-02-07	0.430	0.430	0.410	0.430	0.430	67,949
2022-02-06	0.430	0.430	0.420	0.430	0.430	331,596
2022-02-03	0.430	0.440	0.420	0.430	0.430	285,623

← NewerPage 19 of 21 · 1,217 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.