Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 1,983,291 |
| 2026-07-21 | 1.880 | 1.910 | 1.870 | 1.880 | 1.880 | 1,662,710 |
| 2026-07-20 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 895,888 |
| 2026-07-19 | 1.900 | 1.930 | 1.880 | 1.880 | 1.880 | 2,274,646 |
| 2026-07-16 | 1.870 | 1.980 | 1.870 | 1.900 | 1.900 | 3,799,946 |
| 2026-07-15 | 1.900 | 1.930 | 1.870 | 1.870 | 1.870 | 3,542,991 |
| 2026-07-14 | 1.920 | 1.940 | 1.890 | 1.900 | 1.900 | 2,283,313 |
| 2026-07-13 | 1.930 | 1.970 | 1.920 | 1.920 | 1.920 | 3,632,609 |
| 2026-07-12 | 1.930 | 2.110 | 1.910 | 1.930 | 1.930 | 7,321,787 |
| 2026-07-09 | 1.930 | 1.970 | 1.880 | 1.930 | 1.930 | 2,604,181 |
| 2026-07-08 | 2.020 | 2.050 | 1.930 | 1.930 | 1.930 | 4,834,975 |
| 2026-07-07 | 2.090 | 2.130 | 2.000 | 2.020 | 2.020 | 3,265,486 |
| 2026-07-06 | 2.050 | 2.250 | 2.020 | 2.090 | 2.090 | 9,953,559 |
| 2026-07-05 | 2.100 | 2.120 | 1.980 | 2.050 | 2.050 | 9,227,054 |
| 2026-07-01 | 1.750 | 2.100 | 1.740 | 2.100 | 2.100 | 10,886,117 |
| 2026-06-30 | 1.740 | 1.790 | 1.740 | 1.750 | 1.750 | 289,019 |
| 2026-06-29 | 1.760 | 1.760 | 1.710 | 1.740 | 1.740 | 345,456 |
| 2026-06-28 | 1.790 | 1.830 | 1.750 | 1.760 | 1.760 | 328,327 |
| 2026-06-25 | 1.820 | 1.850 | 1.770 | 1.790 | 1.790 | 522,961 |
| 2026-06-24 | 1.840 | 1.860 | 1.800 | 1.820 | 1.820 | 645,808 |
| 2026-06-23 | 1.910 | 1.950 | 1.820 | 1.840 | 1.840 | 919,969 |
| 2026-06-22 | 1.900 | 1.960 | 1.900 | 1.910 | 1.910 | 421,709 |
| 2026-06-21 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 982,371 |
| 2026-06-17 | 1.900 | 1.950 | 1.880 | 1.900 | 1.900 | 550,375 |
| 2026-06-16 | 1.890 | 1.960 | 1.830 | 1.900 | 1.900 | 1,029,276 |
| 2026-06-15 | 1.890 | 1.990 | 1.880 | 1.890 | 1.890 | 1,284,586 |
| 2026-06-14 | 1.780 | 1.910 | 1.780 | 1.890 | 1.890 | 1,905,908 |
| 2026-06-11 | 1.820 | 1.820 | 1.770 | 1.780 | 1.780 | 353,231 |
| 2026-06-10 | 1.820 | 1.870 | 1.820 | 1.820 | 1.820 | 148,056 |
| 2026-06-09 | 1.840 | 1.880 | 1.800 | 1.820 | 1.820 | 474,002 |
| 2026-06-08 | 1.890 | 1.900 | 1.830 | 1.840 | 1.840 | 605,334 |
| 2026-06-07 | 1.940 | 1.980 | 1.870 | 1.890 | 1.890 | 1,351,786 |
| 2026-06-04 | 1.830 | 2.090 | 1.800 | 1.940 | 1.940 | 8,686,362 |
| 2026-06-03 | 1.800 | 1.850 | 1.780 | 1.830 | 1.830 | 3,303,406 |
| 2026-06-02 | 1.670 | 1.810 | 1.670 | 1.800 | 1.800 | 5,613,410 |
| 2026-06-01 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 196,993 |
| 2026-05-25 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 176,239 |
| 2026-05-24 | 1.670 | 1.700 | 1.640 | 1.670 | 1.670 | 137,092 |
| 2026-05-21 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 160,417 |
| 2026-05-20 | 1.710 | 1.730 | 1.650 | 1.670 | 1.670 | 498,351 |
| 2026-05-19 | 1.700 | 1.750 | 1.690 | 1.710 | 1.710 | 432,281 |
| 2026-05-18 | 1.770 | 1.770 | 1.690 | 1.700 | 1.700 | 1,076,074 |
| 2026-05-17 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 374,461 |
| 2026-05-14 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 1,478,753 |
| 2026-05-13 | 1.810 | 1.850 | 1.790 | 1.800 | 1.800 | 1,944,577 |
| 2026-05-12 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 252,230 |
| 2026-05-11 | 1.810 | 1.840 | 1.790 | 1.800 | 1.800 | 1,494,612 |
| 2026-05-10 | 1.820 | 1.850 | 1.800 | 1.810 | 1.810 | 864,135 |
| 2026-05-06 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 1,739,279 |
| 2026-05-05 | 1.780 | 1.890 | 1.760 | 1.880 | 1.880 | 2,072,590 |
| 2026-05-04 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 861,191 |
| 2026-05-03 | 1.860 | 1.880 | 1.800 | 1.810 | 1.810 | 1,495,198 |
| 2026-04-30 | 1.850 | 1.900 | 1.830 | 1.860 | 1.860 | 1,640,257 |
| 2026-04-29 | 1.850 | 1.900 | 1.830 | 1.850 | 1.850 | 1,129,397 |
| 2026-04-28 | 1.770 | 1.890 | 1.760 | 1.850 | 1.850 | 2,260,330 |
| 2026-04-27 | 1.800 | 1.820 | 1.760 | 1.770 | 1.770 | 830,484 |
| 2026-04-26 | 1.760 | 1.840 | 1.750 | 1.800 | 1.800 | 2,463,530 |
| 2026-04-23 | 1.740 | 1.780 | 1.720 | 1.760 | 1.760 | 1,607,819 |
| 2026-04-22 | 1.710 | 1.750 | 1.670 | 1.740 | 1.740 | 1,827,418 |
| 2026-04-21 | 1.600 | 1.720 | 1.590 | 1.710 | 1.710 | 3,569,603 |
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.