Osool ESB Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 1.660 | 1.660 | 1.450 | 1.490 | 1.490 | 1,825,976 |
| 2026-10-15 | 1.650 | 1.680 | 1.510 | 1.650 | 1.650 | 1,460,401 |
| 2026-10-14 | 1.630 | 1.680 | 1.600 | 1.640 | 1.640 | 766,107 |
| 2026-10-13 | 1.670 | 1.730 | 1.500 | 1.590 | 1.590 | 1,005,588 |
| 2026-10-12 | 1.760 | 1.790 | 1.680 | 1.690 | 1.690 | 665,470 |
| 2026-10-11 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 574,320 |
| 2026-10-07 | 1.840 | 1.850 | 1.760 | 1.770 | 1.770 | 480,545 |
| 2026-10-06 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 385,057 |
| 2026-10-05 | 1.880 | 1.900 | 1.810 | 1.860 | 1.860 | 1,352,381 |
| 2026-10-04 | 1.780 | 1.950 | 1.770 | 1.820 | 1.820 | 1,915,304 |
| 2026-10-01 | 1.720 | 1.770 | 1.660 | 1.750 | 1.750 | 878,851 |
| 2026-09-30 | 1.700 | 1.750 | 1.610 | 1.670 | 1.670 | 962,649 |
| 2026-09-29 | 1.750 | 1.790 | 1.680 | 1.700 | 1.700 | 1,025,166 |
| 2026-09-28 | 1.880 | 1.880 | 1.650 | 1.730 | 1.730 | 1,083,692 |
| 2026-09-27 | 1.990 | 2.000 | 1.860 | 1.880 | 1.880 | 1,308,996 |
| 2026-09-24 | 1.970 | 2.000 | 1.900 | 1.940 | 1.940 | 1,102,624 |
| 2026-09-23 | 2.020 | 2.020 | 1.960 | 1.970 | 1.970 | 901,985 |
| 2026-09-22 | 1.990 | 2.050 | 1.980 | 2.000 | 2.000 | 1,063,957 |
| 2026-09-21 | 2.100 | 2.100 | 1.950 | 1.960 | 1.960 | 1,899,000 |
| 2026-09-20 | 2.060 | 2.140 | 2.040 | 2.070 | 2.070 | 3,420,507 |
| 2026-09-17 | 2.050 | 2.100 | 2.010 | 2.040 | 2.040 | 2,600,317 |
| 2026-09-16 | 2.090 | 2.090 | 2.000 | 2.020 | 2.020 | 1,017,068 |
| 2026-09-15 | 2.090 | 2.100 | 2.060 | 2.090 | 2.090 | 1,186,126 |
| 2026-09-14 | 2.080 | 2.100 | 2.060 | 2.070 | 2.070 | 1,493,415 |
| 2026-09-13 | 2.150 | 2.170 | 2.050 | 2.080 | 2.080 | 3,132,761 |
| 2026-09-10 | 2.220 | 2.290 | 2.130 | 2.150 | 2.150 | 5,110,097 |
| 2026-09-09 | 2.110 | 2.250 | 2.080 | 2.240 | 2.240 | 11,006,175 |
| 2026-09-08 | 2.100 | 2.120 | 2.060 | 2.100 | 2.100 | 1,540,708 |
| 2026-09-07 | 2.140 | 2.150 | 2.070 | 2.080 | 2.080 | 2,313,941 |
| 2026-09-06 | 2.150 | 2.220 | 2.130 | 2.140 | 2.140 | 2,312,405 |
| 2026-09-03 | 2.210 | 2.260 | 2.080 | 2.140 | 2.140 | 4,706,637 |
| 2026-09-02 | 2.300 | 2.330 | 2.190 | 2.210 | 2.210 | 6,472,789 |
| 2026-09-01 | 2.230 | 2.430 | 2.180 | 2.260 | 2.260 | 19,440,952 |
| 2026-08-31 | 1.990 | 2.360 | 1.970 | 2.170 | 2.170 | 26,931,628 |
| 2026-08-30 | 2.060 | 2.080 | 1.950 | 1.970 | 1.970 | 4,642,652 |
| 2026-08-26 | 2.160 | 2.170 | 2.020 | 2.060 | 2.060 | 11,613,415 |
| 2026-08-25 | 1.910 | 2.280 | 1.910 | 2.140 | 2.140 | 25,352,852 |
| 2026-08-24 | 1.920 | 1.990 | 1.900 | 1.900 | 1.900 | 3,228,448 |
| 2026-08-23 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 1,297,560 |
| 2026-08-20 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 1,324,613 |
| 2026-08-19 | 1.930 | 1.980 | 1.900 | 1.900 | 1.900 | 2,382,905 |
| 2026-08-18 | 1.930 | 2.000 | 1.900 | 1.920 | 1.920 | 4,228,089 |
| 2026-08-17 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 1,300,704 |
| 2026-08-16 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 925,566 |
| 2026-08-13 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 978,885 |
| 2026-08-12 | 1.920 | 1.960 | 1.910 | 1.920 | 1.920 | 1,141,422 |
| 2026-08-11 | 1.940 | 1.960 | 1.910 | 1.920 | 1.920 | 1,844,588 |
| 2026-08-10 | 1.970 | 2.000 | 1.930 | 1.940 | 1.940 | 1,791,426 |
| 2026-08-09 | 1.990 | 2.030 | 1.960 | 1.970 | 1.970 | 2,649,922 |
| 2026-08-06 | 1.920 | 2.060 | 1.920 | 1.990 | 1.990 | 10,469,887 |
| 2026-08-05 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 1,114,431 |
| 2026-08-04 | 1.920 | 1.950 | 1.890 | 1.910 | 1.910 | 3,092,682 |
| 2026-08-03 | 1.900 | 2.000 | 1.880 | 1.920 | 1.920 | 6,174,159 |
| 2026-08-02 | 1.870 | 1.910 | 1.870 | 1.900 | 1.900 | 1,294,068 |
| 2026-07-30 | 1.890 | 1.910 | 1.850 | 1.870 | 1.870 | 860,205 |
| 2026-07-29 | 1.910 | 1.930 | 1.880 | 1.890 | 1.890 | 1,087,078 |
| 2026-07-28 | 1.920 | 1.970 | 1.910 | 1.910 | 1.910 | 2,292,156 |
| 2026-07-27 | 1.870 | 2.040 | 1.870 | 1.920 | 1.920 | 11,061,027 |
| 2026-07-26 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 715,448 |
| 2026-07-22 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 1,983,291 |
Page 1 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.