Osool ESB Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.730	0.750	0.630	0.690	0.690	15,517,092
2024-10-23	0.740	0.760	0.730	0.730	0.730	3,089,775
2024-10-22	0.710	0.770	0.710	0.740	0.740	13,082,494
2024-10-21	0.700	0.790	0.700	0.710	0.710	13,714,860
2024-10-20	0.630	0.750	0.630	0.700	0.700	13,060,599
2024-10-17	0.560	0.660	0.550	0.630	0.630	14,685,127
2024-10-16	0.570	0.610	0.550	0.560	0.560	5,411,943
2024-10-15	0.480	0.570	0.470	0.570	0.570	13,140,889
2024-10-14	0.500	0.510	0.470	0.480	0.480	2,780,974
2024-10-13	0.520	0.540	0.490	0.500	0.500	1,996,217
2024-10-10	0.530	0.590	0.510	0.520	0.520	5,989,405
2024-10-09	0.490	0.580	0.490	0.530	0.530	11,010,234
2024-10-08	0.540	0.550	0.490	0.490	0.490	4,595,522
2024-10-07	0.590	0.610	0.530	0.540	0.540	6,260,487
2024-10-03	0.570	0.680	0.570	0.590	0.590	11,285,356
2024-10-02	0.680	0.720	0.550	0.570	0.570	30,647,177
2024-10-01	0.570	0.680	0.570	0.680	0.680	40,998,186
2024-09-30	0.470	0.570	0.470	0.570	0.570	22,786,590
2024-09-29	0.400	0.470	0.390	0.470	0.470	11,315,326
2024-09-26	0.390	0.410	0.390	0.400	0.400	4,463,892
2024-09-25	0.390	0.400	0.390	0.390	0.390	809,505
2024-09-24	0.380	0.410	0.380	0.390	0.390	4,282,719
2024-09-23	0.400	0.420	0.380	0.380	0.380	5,386,340
2024-09-22	0.420	0.420	0.400	0.400	0.400	4,398,342
2024-09-19	0.460	0.460	0.420	0.420	0.420	3,853,304
2024-09-18	0.450	0.470	0.400	0.460	0.460	4,959,996
2024-09-17	0.480	0.500	0.450	0.450	0.450	8,778,262
2024-09-16	0.430	0.510	0.420	0.480	0.480	12,781,069
2024-09-12	0.430	0.470	0.420	0.430	0.430	4,362,396
2024-09-11	0.440	0.530	0.420	0.430	0.430	14,561,396
2024-09-10	0.370	0.440	0.360	0.440	0.440	10,880,172
2024-09-09	0.370	0.370	0.360	0.370	0.370	763,848
2024-09-08	0.360	0.370	0.360	0.370	0.370	967,948
2024-09-05	0.380	0.380	0.360	0.360	0.360	5,195,301
2024-09-04	0.380	0.380	0.360	0.380	0.380	441,051
2024-09-03	0.380	0.380	0.360	0.380	0.380	1,034,717
2024-09-02	0.370	0.390	0.330	0.380	0.380	11,010,531
2024-09-01	0.370	0.380	0.360	0.370	0.370	1,420,989
2024-08-29	0.390	0.390	0.370	0.370	0.370	3,883,035
2024-08-28	0.390	0.400	0.390	0.390	0.390	675,311
2024-08-27	0.390	0.400	0.380	0.390	0.390	2,733,388
2024-08-26	0.390	0.400	0.350	0.390	0.390	12,523,196
2024-08-25	0.390	0.410	0.370	0.390	0.390	11,829,784
2024-08-22	0.370	0.420	0.350	0.390	0.390	15,102,514
2024-08-21	0.350	0.380	0.340	0.370	0.370	2,320,968
2024-08-20	0.330	0.360	0.310	0.350	0.350	19,567,731
2024-08-19	0.330	0.340	0.300	0.330	0.330	2,273,241
2024-08-18	0.330	0.330	0.320	0.330	0.330	123,409
2024-08-15	0.330	0.330	0.320	0.330	0.330	30
2024-08-14	0.330	0.330	0.290	0.330	0.330	385,632
2024-08-13	0.330	0.330	0.300	0.330	0.330	122,145
2024-08-12	0.330	0.330	0.310	0.330	0.330	4,044
2024-08-11	0.330	0.330	0.300	0.330	0.330	239,033
2024-08-08	0.330	0.330	0.300	0.330	0.330	69,802
2024-08-07	0.330	0.330	0.300	0.330	0.330	60,464
2024-08-06	0.330	0.330	0.300	0.330	0.330	322,422
2024-08-05	0.330	0.330	0.290	0.330	0.330	259,584
2024-08-04	0.330	0.330	0.320	0.330	0.330	172,095
2024-08-01	0.330	0.340	0.320	0.330	0.330	388,683
2024-07-31	0.330	0.330	0.310	0.330	0.330	255,922

← NewerPage 9 of 21 · 1,215 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.