Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 2,024,818 |
| 2025-04-17 | 1.220 | 1.230 | 1.190 | 1.190 | 1.190 | 972,607 |
| 2025-04-16 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 1,246,802 |
| 2025-04-15 | 1.230 | 1.270 | 1.220 | 1.230 | 1.230 | 2,192,403 |
| 2025-04-14 | 1.180 | 1.250 | 1.180 | 1.230 | 1.230 | 9,229,646 |
| 2025-04-13 | 1.130 | 1.250 | 1.130 | 1.180 | 1.180 | 11,922,755 |
| 2025-04-10 | 1.110 | 1.160 | 1.110 | 1.130 | 1.130 | 2,068,101 |
| 2025-04-09 | 1.130 | 1.150 | 1.050 | 1.110 | 1.110 | 2,405,500 |
| 2025-04-08 | 1.090 | 1.180 | 1.090 | 1.130 | 1.130 | 5,654,923 |
| 2025-04-07 | 1.060 | 1.110 | 1.040 | 1.090 | 1.090 | 1,571,021 |
| 2025-04-06 | 1.120 | 1.120 | 1.020 | 1.060 | 1.060 | 2,819,881 |
| 2025-04-03 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 885,296 |
| 2025-03-27 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 1,681,887 |
| 2025-03-26 | 1.140 | 1.160 | 1.120 | 1.130 | 1.130 | 1,986,983 |
| 2025-03-25 | 1.130 | 1.180 | 1.130 | 1.140 | 1.140 | 2,890,359 |
| 2025-03-24 | 1.170 | 1.200 | 1.130 | 1.130 | 1.130 | 1,807,681 |
| 2025-03-23 | 1.130 | 1.190 | 1.110 | 1.170 | 1.170 | 3,118,079 |
| 2025-03-20 | 1.170 | 1.190 | 1.130 | 1.130 | 1.130 | 3,500,368 |
| 2025-03-19 | 1.200 | 1.220 | 1.130 | 1.170 | 1.170 | 2,954,651 |
| 2025-03-18 | 1.230 | 1.250 | 1.190 | 1.200 | 1.200 | 4,529,426 |
| 2025-03-17 | 1.200 | 1.370 | 1.190 | 1.230 | 1.230 | 11,582,138 |
| 2025-03-16 | 1.220 | 1.240 | 1.190 | 1.200 | 1.200 | 3,379,546 |
| 2025-03-13 | 1.220 | 1.270 | 1.210 | 1.220 | 1.220 | 4,963,785 |
| 2025-03-12 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 4,974,098 |
| 2025-03-11 | 1.270 | 1.280 | 1.190 | 1.200 | 1.200 | 10,182,620 |
| 2025-03-10 | 1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 5,006,736 |
| 2025-03-09 | 1.310 | 1.330 | 1.270 | 1.280 | 1.280 | 5,039,076 |
| 2025-03-06 | 1.350 | 1.380 | 1.310 | 1.310 | 1.310 | 6,703,533 |
| 2025-03-05 | 1.320 | 1.400 | 1.310 | 1.350 | 1.350 | 13,940,766 |
| 2025-03-04 | 1.240 | 1.320 | 1.200 | 1.320 | 1.320 | 53,804,890 |
| 2025-03-03 | 1.290 | 1.320 | 1.210 | 1.240 | 1.240 | 8,895,649 |
| 2025-03-02 | 1.350 | 1.360 | 1.280 | 1.290 | 1.290 | 7,321,176 |
| 2025-02-27 | 1.380 | 1.410 | 1.320 | 1.350 | 1.350 | 8,973,309 |
| 2025-02-26 | 1.270 | 1.400 | 1.270 | 1.380 | 1.380 | 14,261,665 |
| 2025-02-25 | 1.380 | 1.450 | 1.220 | 1.270 | 1.270 | 20,660,508 |
| 2025-02-24 | 1.440 | 1.470 | 1.380 | 1.380 | 1.380 | 7,427,077 |
| 2025-02-23 | 1.420 | 1.540 | 1.410 | 1.440 | 1.440 | 20,392,665 |
| 2025-02-20 | 1.360 | 1.500 | 1.360 | 1.420 | 1.420 | 35,071,937 |
| 2025-02-19 | 1.350 | 1.520 | 1.230 | 1.360 | 1.360 | 55,381,605 |
| 2025-02-18 | 1.130 | 1.350 | 1.090 | 1.350 | 1.350 | 34,452,592 |
| 2025-02-17 | 1.020 | 1.220 | 1.020 | 1.130 | 1.130 | 29,928,984 |
| 2025-02-16 | 1.030 | 1.050 | 1.010 | 1.020 | 1.020 | 4,045,316 |
| 2025-02-13 | 1.040 | 1.060 | 1.010 | 1.030 | 1.030 | 5,457,384 |
| 2025-02-12 | 1.050 | 1.080 | 1.020 | 1.040 | 1.040 | 3,352,126 |
| 2025-02-11 | 1.020 | 1.130 | 1.020 | 1.050 | 1.050 | 17,170,622 |
| 2025-02-10 | 1.020 | 1.100 | 1.000 | 1.020 | 1.020 | 10,819,211 |
| 2025-02-09 | 1.030 | 1.160 | 1.000 | 1.020 | 1.020 | 18,301,137 |
| 2025-02-06 | 1.210 | 1.260 | 1.010 | 1.030 | 1.030 | 24,225,044 |
| 2025-02-05 | 1.080 | 1.290 | 1.000 | 1.210 | 1.210 | 20,342,176 |
| 2025-02-04 | 0.920 | 1.100 | 0.920 | 1.080 | 1.080 | 22,728,046 |
| 2025-02-03 | 0.770 | 0.920 | 0.770 | 0.920 | 0.920 | 5,488,973 |
| 2025-02-02 | 0.770 | 0.770 | 0.740 | 0.770 | 0.770 | 90,128 |
| 2025-01-30 | 0.730 | 0.770 | 0.730 | 0.770 | 0.770 | 434,918 |
| 2025-01-29 | 0.730 | 0.760 | 0.720 | 0.730 | 0.730 | 398,565 |
| 2025-01-28 | 0.740 | 0.740 | 0.710 | 0.730 | 0.730 | 428,585 |
| 2025-01-27 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 231,827 |
| 2025-01-26 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 627,837 |
| 2025-01-23 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 673,603 |
| 2025-01-22 | 0.730 | 0.750 | 0.730 | 0.740 | 0.740 | 849,365 |
| 2025-01-21 | 0.730 | 0.760 | 0.730 | 0.730 | 0.730 | 99,209 |
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.