Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 1.790 | 1.910 | 1.780 | 1.850 | 1.850 | 809,092 |
| 2026-01-15 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 1,039,949 |
| 2026-01-14 | 1.850 | 1.860 | 1.790 | 1.810 | 1.810 | 1,540,546 |
| 2026-01-13 | 1.920 | 1.950 | 1.830 | 1.850 | 1.850 | 2,447,891 |
| 2026-01-12 | 1.970 | 2.040 | 1.910 | 1.920 | 1.920 | 3,524,727 |
| 2026-01-11 | 2.040 | 2.050 | 1.950 | 1.970 | 1.970 | 2,279,299 |
| 2026-01-08 | 2.050 | 2.120 | 2.020 | 2.040 | 2.040 | 6,849,008 |
| 2026-01-06 | 2.030 | 2.080 | 2.030 | 2.050 | 2.050 | 3,003,296 |
| 2026-01-05 | 2.010 | 2.160 | 1.990 | 2.030 | 2.030 | 9,402,890 |
| 2026-01-04 | 2.040 | 2.130 | 1.970 | 2.010 | 2.010 | 4,162,070 |
| 2025-12-31 | 1.970 | 2.290 | 1.900 | 2.040 | 2.040 | 11,371,390 |
| 2025-12-30 | 1.950 | 1.990 | 1.950 | 1.970 | 1.970 | 455,762 |
| 2025-12-29 | 1.980 | 2.010 | 1.950 | 1.950 | 1.950 | 648,769 |
| 2025-12-28 | 2.000 | 2.030 | 1.970 | 1.980 | 1.980 | 401,132 |
| 2025-12-25 | 1.960 | 2.040 | 1.900 | 2.000 | 2.000 | 697,418 |
| 2025-12-24 | 1.950 | 2.080 | 1.800 | 1.960 | 1.960 | 1,550,302 |
| 2025-12-23 | 1.980 | 2.070 | 1.940 | 1.950 | 1.950 | 1,236,725 |
| 2025-12-22 | 1.790 | 2.100 | 1.740 | 1.980 | 1.980 | 9,262,462 |
| 2025-12-21 | 1.800 | 1.800 | 1.730 | 1.790 | 1.790 | 1,473,244 |
| 2025-12-18 | 1.670 | 1.850 | 1.650 | 1.850 | 1.850 | 1,788,755 |
| 2025-12-17 | 1.650 | 1.700 | 1.620 | 1.670 | 1.670 | 1,571,288 |
| 2025-12-16 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 544,145 |
| 2025-12-15 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 338,190 |
| 2025-12-14 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 317,842 |
| 2025-12-11 | 1.700 | 1.700 | 1.660 | 1.680 | 1.680 | 1,009,869 |
| 2025-12-10 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 646,011 |
| 2025-12-09 | 1.680 | 1.740 | 1.680 | 1.700 | 1.700 | 975,638 |
| 2025-12-08 | 1.660 | 1.790 | 1.660 | 1.680 | 1.680 | 3,861,813 |
| 2025-12-07 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 407,139 |
| 2025-12-04 | 1.660 | 1.680 | 1.630 | 1.650 | 1.650 | 781,812 |
| 2025-12-03 | 1.680 | 1.720 | 1.650 | 1.660 | 1.660 | 879,198 |
| 2025-12-02 | 1.560 | 1.770 | 1.560 | 1.680 | 1.680 | 2,515,584 |
| 2025-12-01 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 221,468 |
| 2025-11-30 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 309,770 |
| 2025-11-27 | 1.550 | 1.580 | 1.520 | 1.560 | 1.560 | 243,138 |
| 2025-11-26 | 1.570 | 1.570 | 1.520 | 1.550 | 1.550 | 284,207 |
| 2025-11-25 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 212,552 |
| 2025-11-24 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 132,030 |
| 2025-11-23 | 1.590 | 1.640 | 1.590 | 1.600 | 1.600 | 771,274 |
| 2025-11-20 | 1.600 | 1.640 | 1.560 | 1.590 | 1.590 | 378,808 |
| 2025-11-19 | 1.610 | 1.660 | 1.570 | 1.600 | 1.600 | 749,582 |
| 2025-11-18 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 1,003,900 |
| 2025-11-17 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 539,485 |
| 2025-11-16 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 405,338 |
| 2025-11-13 | 1.650 | 1.720 | 1.650 | 1.700 | 1.700 | 339,841 |
| 2025-11-12 | 1.680 | 1.700 | 1.640 | 1.650 | 1.650 | 621,608 |
| 2025-11-11 | 1.690 | 1.720 | 1.660 | 1.680 | 1.680 | 376,597 |
| 2025-11-10 | 1.690 | 1.730 | 1.670 | 1.690 | 1.690 | 334,621 |
| 2025-11-09 | 1.710 | 1.750 | 1.670 | 1.690 | 1.690 | 500,596 |
| 2025-11-06 | 1.720 | 1.760 | 1.710 | 1.710 | 1.710 | 609,456 |
| 2025-11-05 | 1.740 | 1.770 | 1.710 | 1.720 | 1.720 | 908,842 |
| 2025-11-04 | 1.740 | 1.840 | 1.710 | 1.740 | 1.740 | 2,278,128 |
| 2025-11-03 | 1.760 | 1.780 | 1.720 | 1.740 | 1.740 | 1,317,519 |
| 2025-11-02 | 1.760 | 1.870 | 1.730 | 1.760 | 1.760 | 2,145,562 |
| 2025-10-30 | 1.700 | 1.840 | 1.700 | 1.760 | 1.760 | 4,530,685 |
| 2025-10-29 | 1.650 | 1.830 | 1.610 | 1.700 | 1.700 | 6,444,428 |
| 2025-10-28 | 1.670 | 1.710 | 1.640 | 1.650 | 1.650 | 1,249,810 |
| 2025-10-27 | 1.620 | 1.700 | 1.620 | 1.670 | 1.670 | 3,469,993 |
| 2025-10-26 | 1.600 | 1.670 | 1.590 | 1.620 | 1.620 | 1,628,048 |
| 2025-10-23 | 1.550 | 1.650 | 1.440 | 1.600 | 1.600 | 7,115,209 |
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.