Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.550 | 1.570 | 1.500 | 1.550 | 1.550 | 2,770,283 |
| 2025-10-21 | 1.360 | 1.620 | 1.320 | 1.550 | 1.550 | 14,073,121 |
| 2025-10-20 | 1.240 | 1.400 | 1.240 | 1.360 | 1.360 | 14,012,464 |
| 2025-10-19 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 3,531,106 |
| 2025-10-16 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 1,698,352 |
| 2025-10-15 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 2,026,561 |
| 2025-10-14 | 1.220 | 1.280 | 1.220 | 1.230 | 1.230 | 1,669,904 |
| 2025-10-13 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 2,722,549 |
| 2025-10-12 | 1.230 | 1.300 | 1.220 | 1.230 | 1.230 | 5,573,230 |
| 2025-10-08 | 1.210 | 1.260 | 1.200 | 1.230 | 1.230 | 5,869,822 |
| 2025-10-07 | 1.190 | 1.260 | 1.190 | 1.210 | 1.210 | 3,287,026 |
| 2025-10-06 | 1.230 | 1.260 | 1.180 | 1.190 | 1.190 | 6,393,660 |
| 2025-10-05 | 1.190 | 1.340 | 1.190 | 1.230 | 1.230 | 10,307,326 |
| 2025-10-02 | 1.180 | 1.220 | 1.170 | 1.190 | 1.190 | 2,035,078 |
| 2025-10-01 | 1.200 | 1.220 | 1.180 | 1.180 | 1.180 | 918,413 |
| 2025-09-30 | 1.210 | 1.230 | 1.110 | 1.200 | 1.200 | 1,759,951 |
| 2025-09-29 | 1.210 | 1.240 | 1.200 | 1.210 | 1.210 | 1,443,881 |
| 2025-09-28 | 1.240 | 1.270 | 1.210 | 1.210 | 1.210 | 2,747,917 |
| 2025-09-25 | 1.120 | 1.330 | 1.120 | 1.240 | 1.240 | 12,685,024 |
| 2025-09-24 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 933,971 |
| 2025-09-23 | 1.130 | 1.160 | 1.110 | 1.120 | 1.120 | 717,640 |
| 2025-09-22 | 1.170 | 1.180 | 1.120 | 1.130 | 1.130 | 741,891 |
| 2025-09-21 | 1.170 | 1.200 | 1.130 | 1.170 | 1.170 | 114,202 |
| 2025-09-18 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 689,530 |
| 2025-09-17 | 1.180 | 1.210 | 1.170 | 1.180 | 1.180 | 1,145,441 |
| 2025-09-16 | 1.240 | 1.250 | 1.180 | 1.180 | 1.180 | 3,401,512 |
| 2025-09-15 | 1.240 | 1.260 | 1.220 | 1.240 | 1.240 | 1,610,856 |
| 2025-09-14 | 1.270 | 1.290 | 1.230 | 1.240 | 1.240 | 2,446,731 |
| 2025-09-11 | 1.270 | 1.330 | 1.260 | 1.270 | 1.270 | 9,170,808 |
| 2025-09-10 | 1.220 | 1.280 | 1.220 | 1.270 | 1.270 | 2,613,165 |
| 2025-09-09 | 1.240 | 1.280 | 1.210 | 1.220 | 1.220 | 3,050,761 |
| 2025-09-08 | 1.260 | 1.280 | 1.210 | 1.240 | 1.240 | 2,431,285 |
| 2025-09-07 | 1.300 | 1.320 | 1.250 | 1.260 | 1.260 | 2,082,131 |
| 2025-09-03 | 1.370 | 1.370 | 1.280 | 1.300 | 1.300 | 13,219,336 |
| 2025-09-02 | 1.200 | 1.440 | 1.200 | 1.370 | 1.370 | 33,466,362 |
| 2025-09-01 | 1.170 | 1.220 | 1.170 | 1.200 | 1.200 | 1,949,773 |
| 2025-08-31 | 1.200 | 1.230 | 1.170 | 1.170 | 1.170 | 2,917,689 |
| 2025-08-28 | 1.170 | 1.240 | 1.160 | 1.200 | 1.200 | 8,644,813 |
| 2025-08-27 | 1.180 | 1.210 | 1.170 | 1.170 | 1.170 | 2,102,211 |
| 2025-08-26 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 4,110,219 |
| 2025-08-25 | 1.200 | 1.220 | 1.160 | 1.170 | 1.170 | 2,534,461 |
| 2025-08-24 | 1.130 | 1.230 | 1.130 | 1.200 | 1.200 | 7,355,661 |
| 2025-08-21 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 482,049 |
| 2025-08-20 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 1,376,351 |
| 2025-08-19 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 2,206,815 |
| 2025-08-18 | 1.120 | 1.220 | 1.110 | 1.160 | 1.160 | 6,730,190 |
| 2025-08-17 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 577,408 |
| 2025-08-14 | 1.110 | 1.130 | 1.100 | 1.100 | 1.100 | 516,698 |
| 2025-08-13 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 698,003 |
| 2025-08-12 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 1,453,600 |
| 2025-08-11 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 1,682,368 |
| 2025-08-10 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 1,692,341 |
| 2025-08-07 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 990,053 |
| 2025-08-06 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 765,475 |
| 2025-08-05 | 1.150 | 1.170 | 1.130 | 1.140 | 1.140 | 1,423,583 |
| 2025-08-04 | 1.120 | 1.170 | 1.120 | 1.150 | 1.150 | 1,339,703 |
| 2025-08-03 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 1,377,697 |
| 2025-07-31 | 1.140 | 1.170 | 1.130 | 1.130 | 1.130 | 1,095,134 |
| 2025-07-30 | 1.190 | 1.220 | 1.140 | 1.140 | 1.140 | 3,654,110 |
| 2025-07-29 | 1.080 | 1.240 | 1.070 | 1.190 | 1.190 | 11,000,560 |
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.