Osool ESB Securities Brokerage historical data

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

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

← NewerPage 3 of 21 · 1,215 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.