Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.730	0.780	0.700	0.730	0.730	654,696
2025-01-19	0.730	0.740	0.720	0.730	0.730	297,686
2025-01-16	0.730	0.740	0.720	0.730	0.730	106,389
2025-01-15	0.710	0.750	0.710	0.730	0.730	423,786
2025-01-14	0.730	0.750	0.710	0.710	0.710	869,674
2025-01-13	0.740	0.750	0.720	0.730	0.730	872,425
2025-01-12	0.750	0.750	0.720	0.740	0.740	1,123,691
2025-01-09	0.760	0.790	0.750	0.750	0.750	2,285,845
2025-01-08	0.730	0.850	0.730	0.760	0.760	7,235,893
2025-01-06	0.730	0.740	0.720	0.730	0.730	298,403
2025-01-05	0.730	0.750	0.720	0.730	0.730	397,591
2025-01-02	0.720	0.740	0.720	0.730	0.730	718,933
2024-12-31	0.740	0.740	0.710	0.720	0.720	462,138
2024-12-30	0.740	0.760	0.710	0.740	0.740	200,950
2024-12-29	0.740	0.760	0.710	0.740	0.740	1,482,517
2024-12-26	0.740	0.750	0.740	0.740	0.740	293,872
2024-12-25	0.750	0.750	0.740	0.740	0.740	0
2024-12-24	0.750	0.750	0.740	0.750	0.750	398,838
2024-12-23	0.780	0.790	0.740	0.750	0.750	736,811
2024-12-22	0.760	0.800	0.750	0.780	0.780	1,412,924
2024-12-19	0.760	0.760	0.740	0.760	0.760	778,284
2024-12-18	0.740	0.760	0.740	0.760	0.760	1,659,053
2024-12-17	0.760	0.760	0.740	0.740	0.740	762,043
2024-12-16	0.760	0.770	0.750	0.760	0.760	464,373
2024-12-15	0.760	0.800	0.750	0.760	0.760	3,535,135
2024-12-12	0.750	0.780	0.740	0.760	0.760	2,077,998
2024-12-11	0.740	0.760	0.740	0.750	0.750	1,057,160
2024-12-10	0.760	0.760	0.740	0.740	0.740	896,475
2024-12-09	0.740	0.770	0.730	0.760	0.760	2,760,269
2024-12-08	0.750	0.760	0.730	0.740	0.740	1,473,558
2024-12-05	0.760	0.780	0.750	0.750	0.750	3,826,058
2024-12-04	0.720	0.840	0.710	0.760	0.760	18,075,990
2024-12-03	0.730	0.750	0.700	0.720	0.720	863,707
2024-12-02	0.730	0.740	0.710	0.730	0.730	438,104
2024-12-01	0.730	0.760	0.730	0.730	0.730	514,539
2024-11-28	0.730	0.740	0.710	0.730	0.730	965,556
2024-11-27	0.740	0.760	0.700	0.730	0.730	1,118,722
2024-11-26	0.740	0.750	0.740	0.740	0.740	543,356
2024-11-25	0.750	0.770	0.740	0.740	0.740	1,260,819
2024-11-24	0.740	0.780	0.730	0.750	0.750	2,192,410
2024-11-21	0.740	0.760	0.730	0.740	0.740	859,618
2024-11-20	0.730	0.760	0.730	0.740	0.740	1,120,370
2024-11-19	0.760	0.780	0.730	0.730	0.730	2,971,551
2024-11-18	0.760	0.800	0.730	0.760	0.760	4,825,999
2024-11-17	0.760	0.760	0.750	0.760	0.760	559,787
2024-11-14	0.790	0.810	0.760	0.760	0.760	4,250,433
2024-11-13	0.750	0.800	0.740	0.790	0.790	6,442,657
2024-11-12	0.760	0.770	0.730	0.750	0.750	3,026,610
2024-11-11	0.770	0.780	0.750	0.760	0.760	3,880,510
2024-11-10	0.850	0.880	0.770	0.770	0.770	29,566,032
2024-11-07	0.710	0.850	0.710	0.850	0.850	18,283,784
2024-11-06	0.700	0.730	0.700	0.710	0.710	6,621,677
2024-11-05	0.690	0.730	0.680	0.700	0.700	4,521,555
2024-11-04	0.700	0.710	0.690	0.690	0.690	1,198,164
2024-11-03	0.700	0.710	0.680	0.700	0.700	4,576,127
2024-10-31	0.690	0.710	0.680	0.700	0.700	1,291,267
2024-10-30	0.680	0.700	0.670	0.690	0.690	1,656,082
2024-10-29	0.690	0.710	0.670	0.680	0.680	2,198,837
2024-10-28	0.680	0.750	0.680	0.690	0.690	5,265,470
2024-10-27	0.690	0.710	0.670	0.680	0.680	3,066,616

← NewerPage 8 of 21 · 1,212 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.