Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-20	1.610	1.630	1.600	1.600	1.600	619,607

← NewerPage 2 of 21 · 1,214 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.