Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.610 | 1.630 | 1.600 | 1.600 | 1.600 | 619,607 |
| 2026-04-19 | 1.620 | 1.640 | 1.600 | 1.610 | 1.610 | 964,016 |
| 2026-04-16 | 1.630 | 1.650 | 1.610 | 1.620 | 1.620 | 814,944 |
| 2026-04-15 | 1.600 | 1.690 | 1.600 | 1.630 | 1.630 | 3,000,257 |
| 2026-04-14 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 2,075,673 |
| 2026-04-09 | 1.580 | 1.670 | 1.580 | 1.630 | 1.630 | 2,908,929 |
| 2026-04-08 | 1.570 | 1.610 | 1.570 | 1.580 | 1.580 | 1,942,774 |
| 2026-04-07 | 1.590 | 1.610 | 1.570 | 1.570 | 1.570 | 869,469 |
| 2026-04-06 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 363,390 |
| 2026-04-05 | 1.630 | 1.630 | 1.580 | 1.590 | 1.590 | 1,261,550 |
| 2026-04-02 | 1.580 | 1.630 | 1.570 | 1.630 | 1.630 | 1,261,164 |
| 2026-04-01 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 1,186,243 |
| 2026-03-31 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 563,970 |
| 2026-03-30 | 1.600 | 1.610 | 1.570 | 1.570 | 1.570 | 1,110,912 |
| 2026-03-29 | 1.600 | 1.640 | 1.570 | 1.600 | 1.600 | 2,388,934 |
| 2026-03-26 | 1.710 | 1.800 | 1.590 | 1.600 | 1.600 | 7,001,752 |
| 2026-03-25 | 1.600 | 1.740 | 1.580 | 1.710 | 1.710 | 2,672,699 |
| 2026-03-24 | 1.600 | 1.630 | 1.570 | 1.600 | 1.600 | 376,614 |
| 2026-03-18 | 1.570 | 1.610 | 1.570 | 1.600 | 1.600 | 380,655 |
| 2026-03-17 | 1.570 | 1.600 | 1.550 | 1.570 | 1.570 | 125,301 |
| 2026-03-16 | 1.610 | 1.630 | 1.570 | 1.570 | 1.570 | 322,013 |
| 2026-03-15 | 1.620 | 1.650 | 1.600 | 1.610 | 1.610 | 293,574 |
| 2026-03-12 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 898,388 |
| 2026-03-11 | 1.620 | 1.670 | 1.620 | 1.650 | 1.650 | 1,194,681 |
| 2026-03-10 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 908,999 |
| 2026-03-09 | 1.600 | 1.650 | 1.590 | 1.600 | 1.600 | 677,001 |
| 2026-03-08 | 1.600 | 1.640 | 1.590 | 1.600 | 1.600 | 941,946 |
| 2026-03-05 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 3,441,431 |
| 2026-03-04 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 650,137 |
| 2026-03-03 | 1.670 | 1.680 | 1.600 | 1.670 | 1.670 | 180,696 |
| 2026-03-02 | 1.600 | 1.680 | 1.600 | 1.670 | 1.670 | 196,707 |
| 2026-03-01 | 1.700 | 1.700 | 1.500 | 1.600 | 1.600 | 491,445 |
| 2026-02-26 | 1.680 | 1.830 | 1.640 | 1.700 | 1.700 | 815,643 |
| 2026-02-25 | 1.790 | 1.800 | 1.520 | 1.680 | 1.680 | 1,152,566 |
| 2026-02-24 | 1.790 | 1.830 | 1.760 | 1.790 | 1.790 | 756,841 |
| 2026-02-23 | 1.790 | 1.840 | 1.770 | 1.790 | 1.790 | 260,126 |
| 2026-02-22 | 1.810 | 1.850 | 1.760 | 1.790 | 1.790 | 365,294 |
| 2026-02-19 | 1.880 | 1.900 | 1.760 | 1.810 | 1.810 | 656,481 |
| 2026-02-18 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 595,390 |
| 2026-02-17 | 1.890 | 1.900 | 1.870 | 1.880 | 1.880 | 406,990 |
| 2026-02-16 | 1.910 | 1.940 | 1.880 | 1.890 | 1.890 | 766,179 |
| 2026-02-15 | 1.900 | 1.950 | 1.900 | 1.910 | 1.910 | 678,957 |
| 2026-02-12 | 1.870 | 1.950 | 1.870 | 1.900 | 1.900 | 1,303,720 |
| 2026-02-11 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 425,662 |
| 2026-02-10 | 1.880 | 1.910 | 1.880 | 1.880 | 1.880 | 285,163 |
| 2026-02-09 | 1.880 | 1.920 | 1.870 | 1.880 | 1.880 | 130,733 |
| 2026-02-08 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 663,881 |
| 2026-02-05 | 1.910 | 1.940 | 1.880 | 1.930 | 1.930 | 924,118 |
| 2026-02-04 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 594,798 |
| 2026-02-03 | 1.880 | 1.910 | 1.880 | 1.900 | 1.900 | 407,932 |
| 2026-02-02 | 1.880 | 1.920 | 1.880 | 1.880 | 1.880 | 341,747 |
| 2026-02-01 | 1.890 | 1.930 | 1.880 | 1.880 | 1.880 | 683,133 |
| 2026-01-28 | 1.880 | 1.950 | 1.880 | 1.890 | 1.890 | 2,636,031 |
| 2026-01-27 | 1.850 | 1.960 | 1.850 | 1.880 | 1.880 | 3,145,897 |
| 2026-01-26 | 1.950 | 1.960 | 1.840 | 1.850 | 1.850 | 1,998,480 |
| 2026-01-25 | 1.970 | 2.070 | 1.920 | 1.950 | 1.950 | 7,851,304 |
| 2026-01-22 | 1.870 | 1.980 | 1.860 | 1.970 | 1.970 | 2,892,762 |
| 2026-01-21 | 1.890 | 1.940 | 1.860 | 1.870 | 1.870 | 1,397,145 |
| 2026-01-20 | 1.850 | 2.010 | 1.850 | 1.890 | 1.890 | 4,141,375 |
| 2026-01-19 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 512,612 |
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.