Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.480	0.480	0.420	0.430	0.430	1,154,252
2022-02-01	0.480	0.480	0.420	0.480	0.480	349,817
2022-01-31	0.480	0.480	0.420	0.480	0.480	87,001
2022-01-30	0.480	0.480	0.420	0.480	0.480	102,017
2022-01-26	0.480	0.480	0.420	0.480	0.480	194,834
2022-01-25	0.480	0.480	0.420	0.480	0.480	311,010
2022-01-24	0.480	0.480	0.420	0.480	0.480	131,679
2022-01-23	0.480	0.480	0.430	0.480	0.480	247,900
2022-01-20	0.480	0.480	0.430	0.480	0.480	404,653
2022-01-19	0.480	0.480	0.450	0.480	0.480	444,892
2022-01-18	0.480	0.480	0.450	0.480	0.480	176,700
2022-01-17	0.480	0.480	0.450	0.480	0.480	277,785
2022-01-16	0.480	0.480	0.440	0.480	0.480	58,100
2022-01-13	0.480	0.480	0.460	0.480	0.480	10,981
2022-01-12	0.480	0.490	0.470	0.480	0.480	157,690
2022-01-11	0.480	0.490	0.470	0.480	0.480	430,901
2022-01-10	0.480	0.480	0.460	0.480	0.480	992,067
2022-01-09	0.480	0.480	0.450	0.480	0.480	28,930
2022-01-05	0.480	0.480	0.460	0.480	0.480	155,000
2022-01-04	0.480	0.480	0.460	0.480	0.480	98,000
2022-01-03	0.480	0.480	0.450	0.480	0.480	599,674
2022-01-02	0.480	0.480	0.440	0.480	0.480	318,965
2021-12-30	0.480	0.480	0.440	0.480	0.480	116,012
2021-12-29	0.480	0.480	0.440	0.480	0.480	119,855
2021-12-28	0.480	0.480	0.450	0.480	0.480	130,831
2021-12-27	0.480	0.480	0.450	0.480	0.480	300,563
2021-12-26	0.480	0.480	0.450	0.480	0.480	222,423
2021-12-23	0.480	0.480	0.440	0.480	0.480	293,768
2021-12-22	0.480	0.480	0.440	0.480	0.480	188,155
2021-12-21	0.480	0.480	0.440	0.480	0.480	124,585
2021-12-20	0.480	0.480	0.470	0.480	0.480	520
2021-12-19	0.480	0.480	0.440	0.480	0.480	202,719
2021-12-16	0.480	0.480	0.380	0.480	0.480	451,647
2021-12-15	0.480	0.480	0.460	0.480	0.480	1,480
2021-12-14	0.480	0.510	0.460	0.480	0.480	82,784
2021-12-13	0.480	0.520	0.480	0.480	0.480	74,000
2021-12-12	0.480	0.510	0.450	0.480	0.480	480,187
2021-12-09	0.480	0.500	0.420	0.480	0.480	603,623
2021-12-08	0.480	0.480	0.470	0.480	0.480	28,600
2021-12-07	0.500	0.520	0.470	0.480	0.480	761,967
2021-12-06	0.500	0.520	0.490	0.500	0.500	300,000
2021-12-05	0.500	0.520	0.500	0.500	0.500	373,796
2021-12-02	0.470	0.510	0.470	0.500	0.500	698,866
2021-12-01	0.470	0.490	0.440	0.470	0.470	354,090
2021-11-30	0.590	0.590	0.470	0.470	0.470	742,009
2021-11-29	0.590	0.590	0.470	0.590	0.590	349,893
2021-11-28	0.590	0.590	0.470	0.590	0.590	14,691
2021-11-25	0.590	0.590	0.470	0.590	0.590	36,410
2021-11-24	0.590	0.590	0.470	0.590	0.590	151,176
2021-11-23	0.590	0.590	0.470	0.590	0.590	41,348
2021-11-22	0.590	0.590	0.470	0.590	0.590	6,000
2021-11-21	0.590	0.590	0.470	0.590	0.590	20,731
2021-11-18	0.590	0.590	0.470	0.590	0.590	28,500
2021-11-17	0.590	0.590	0.470	0.590	0.590	257,120
2021-11-16	0.590	0.590	0.470	0.590	0.590	1,373
2021-11-15	0.590	0.590	0.470	0.590	0.590	146,295
2021-11-14	0.590	0.590	0.470	0.590	0.590	513,664
2021-11-11	0.590	0.590	0.470	0.590	0.590	418,638
2021-11-10	0.590	0.590	0.470	0.590	0.590	355,418
2021-11-09	0.590	0.590	0.480	0.590	0.590	14,167

← NewerPage 20 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.