Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.090 | 1.130 | 1.070 | 1.080 | 1.080 | 2,265,560 |
| 2025-07-27 | 1.120 | 1.140 | 1.080 | 1.090 | 1.090 | 1,894,923 |
| 2025-07-23 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 884,305 |
| 2025-07-22 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 1,183,089 |
| 2025-07-21 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 1,905,881 |
| 2025-07-20 | 1.170 | 1.230 | 1.150 | 1.160 | 1.160 | 3,022,813 |
| 2025-07-17 | 1.160 | 1.190 | 1.130 | 1.170 | 1.170 | 2,711,604 |
| 2025-07-16 | 1.220 | 1.240 | 1.150 | 1.160 | 1.160 | 6,245,931 |
| 2025-07-15 | 1.170 | 1.280 | 1.150 | 1.220 | 1.220 | 12,339,712 |
| 2025-07-14 | 1.210 | 1.300 | 1.150 | 1.170 | 1.170 | 15,151,387 |
| 2025-07-13 | 1.010 | 1.210 | 1.000 | 1.210 | 1.210 | 17,833,677 |
| 2025-07-10 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 675,561 |
| 2025-07-09 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 989,138 |
| 2025-07-07 | 1.030 | 1.050 | 1.000 | 1.000 | 1.000 | 1,580,920 |
| 2025-07-06 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 688,900 |
| 2025-07-02 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 403,650 |
| 2025-07-01 | 1.050 | 1.060 | 1.010 | 1.020 | 1.020 | 1,355,798 |
| 2025-06-30 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 2,804,736 |
| 2025-06-29 | 0.960 | 1.080 | 0.960 | 1.060 | 1.060 | 6,219,790 |
| 2025-06-25 | 0.930 | 0.970 | 0.930 | 0.960 | 0.960 | 1,969,926 |
| 2025-06-24 | 0.890 | 0.980 | 0.890 | 0.930 | 0.930 | 1,724,239 |
| 2025-06-23 | 0.890 | 0.910 | 0.860 | 0.890 | 0.890 | 1,478,901 |
| 2025-06-22 | 0.850 | 0.930 | 0.800 | 0.890 | 0.890 | 1,427,741 |
| 2025-06-19 | 0.890 | 0.900 | 0.840 | 0.850 | 0.850 | 1,461,137 |
| 2025-06-18 | 0.920 | 0.930 | 0.850 | 0.890 | 0.890 | 2,260,129 |
| 2025-06-17 | 0.950 | 0.960 | 0.910 | 0.920 | 0.920 | 941,963 |
| 2025-06-16 | 0.940 | 0.980 | 0.940 | 0.950 | 0.950 | 2,270,165 |
| 2025-06-15 | 1.040 | 1.040 | 0.910 | 0.940 | 0.940 | 3,771,752 |
| 2025-06-12 | 1.080 | 1.090 | 1.030 | 1.040 | 1.040 | 1,821,409 |
| 2025-06-11 | 1.110 | 1.130 | 0.990 | 1.080 | 1.080 | 8,401,722 |
| 2025-06-10 | 1.040 | 1.110 | 1.040 | 1.110 | 1.110 | 3,507,687 |
| 2025-06-04 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 771,339 |
| 2025-06-03 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 1,655,826 |
| 2025-06-02 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 962,977 |
| 2025-06-01 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 981,356 |
| 2025-05-29 | 1.050 | 1.060 | 1.020 | 1.040 | 1.040 | 2,784,603 |
| 2025-05-28 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 1,285,621 |
| 2025-05-27 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 3,117,868 |
| 2025-05-26 | 1.050 | 1.090 | 1.050 | 1.060 | 1.060 | 2,702,304 |
| 2025-05-25 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 1,330,529 |
| 2025-05-22 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 2,557,850 |
| 2025-05-21 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 3,783,974 |
| 2025-05-20 | 1.090 | 1.110 | 1.070 | 1.080 | 1.080 | 2,866,885 |
| 2025-05-19 | 1.100 | 1.120 | 1.070 | 1.090 | 1.090 | 1,214,907 |
| 2025-05-18 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 2,249,061 |
| 2025-05-15 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 2,023,166 |
| 2025-05-14 | 1.130 | 1.150 | 1.100 | 1.120 | 1.120 | 2,637,402 |
| 2025-05-13 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 2,168,165 |
| 2025-05-12 | 1.150 | 1.180 | 1.130 | 1.140 | 1.140 | 2,941,303 |
| 2025-05-11 | 1.140 | 1.190 | 1.140 | 1.150 | 1.150 | 7,740,992 |
| 2025-05-08 | 1.130 | 1.180 | 1.130 | 1.140 | 1.140 | 8,302,060 |
| 2025-05-07 | 1.150 | 1.210 | 1.120 | 1.130 | 1.130 | 13,221,104 |
| 2025-05-06 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 3,106,532 |
| 2025-05-05 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 2,841,967 |
| 2025-05-04 | 1.160 | 1.190 | 1.160 | 1.170 | 1.170 | 1,862,826 |
| 2025-04-30 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 2,052,879 |
| 2025-04-29 | 1.190 | 1.210 | 1.160 | 1.170 | 1.170 | 2,686,917 |
| 2025-04-28 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 1,147,685 |
| 2025-04-27 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 1,275,859 |
| 2025-04-23 | 1.220 | 1.240 | 1.190 | 1.200 | 1.200 | 2,256,102 |
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.