El Orouba Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.862	0.862	0.819	0.862	0.862	85,375
2022-07-25	0.862	0.862	0.819	0.862	0.862	71,500
2022-07-21	0.862	0.890	0.819	0.862	0.862	321,770
2022-07-20	0.870	0.870	0.862	0.862	0.862	774,354
2022-07-19	0.907	0.907	0.907	0.907	0.907	351,330
2022-07-18	0.954	0.954	0.954	0.954	0.954	682,916
2022-07-07	1.004	1.004	0.954	1.004	1.004	4,300
2022-07-05	1.004	1.004	0.834	1.004	1.004	39,250
2022-07-04	1.004	1.004	0.861	1.004	1.004	21,787
2022-06-29	1.150	1.150	1.000	1.004	1.004	506,550
2022-06-28	1.180	1.197	1.011	1.180	1.180	36,000
2022-06-27	1.140	1.229	1.140	1.180	1.180	370,000
2022-06-23	1.133	1.133	1.000	1.133	1.133	18,000
2022-06-22	1.133	1.133	0.931	1.133	1.133	39,500
2022-06-21	1.133	1.133	1.040	1.133	1.133	200
2022-06-20	1.133	1.133	1.040	1.133	1.133	3,247
2022-06-16	1.240	1.240	1.050	1.133	1.133	284,795
2022-06-15	1.282	1.282	1.026	1.282	1.282	221,640
2022-06-14	1.282	1.282	1.130	1.282	1.282	2,000
2022-06-13	1.282	1.315	1.100	1.282	1.282	44,688
2022-06-09	1.282	1.350	1.074	1.282	1.282	123,500
2022-06-08	1.260	1.400	1.170	1.282	1.282	354,403
2022-06-07	1.350	1.357	1.050	1.260	1.260	255,030
2022-06-06	1.052	1.262	0.960	1.244	1.244	515,292
2022-06-02	1.052	1.258	1.040	1.052	1.052	76,830
2022-06-01	1.052	1.052	0.902	1.052	1.052	12,764
2022-05-17	1.052	1.052	0.901	1.052	1.052	918
2022-04-20	1.052	1.052	0.950	1.052	1.052	7,981
2022-04-12	1.052	1.052	0.950	1.052	1.052	307
2022-04-07	1.052	1.052	0.970	1.052	1.052	3,354
2022-03-31	1.052	1.200	1.052	1.052	1.052	1
2022-03-22	1.052	1.228	1.052	1.052	1.052	19
2022-03-21	1.052	1.052	1.050	1.052	1.052	2,000
2022-03-15	1.052	1.052	0.923	1.052	1.052	2,000
2022-03-10	1.052	1.052	0.911	1.052	1.052	3,000
2022-03-09	1.052	1.052	0.910	1.052	1.052	2
2022-03-08	1.052	1.052	0.901	1.052	1.052	142
2022-03-07	1.052	1.052	0.900	1.052	1.052	1,231
2022-03-03	1.052	1.200	1.052	1.052	1.052	6,240
2022-02-24	1.052	1.052	0.910	1.052	1.052	2,500
2022-02-23	1.052	1.090	1.000	1.052	1.052	11,222
2022-02-22	1.052	1.080	1.010	1.052	1.052	13,835
2022-02-21	1.052	1.080	1.040	1.052	1.052	1,557
2022-02-17	1.052	1.052	1.012	1.052	1.052	2,000
2022-02-16	1.052	1.052	1.012	1.052	1.052	4,000
2022-02-08	1.052	1.052	1.012	1.052	1.052	4,000
2022-01-25	1.052	1.052	1.012	1.052	1.052	13
2022-01-05	1.052	1.052	1.012	1.052	1.052	1,200
2022-01-04	1.052	1.190	1.052	1.052	1.052	1,250
2022-01-03	1.052	1.190	1.052	1.052	1.052	1,211
2021-12-30	1.052	1.250	1.052	1.052	1.052	2,023
2021-12-29	1.052	1.076	1.017	1.052	1.052	1,257
2021-12-28	1.052	1.077	1.002	1.052	1.052	5,006
2021-12-27	1.052	1.052	1.001	1.052	1.052	19,601
2021-12-23	1.052	1.250	1.052	1.052	1.052	9,111
2021-12-21	1.052	1.120	1.052	1.052	1.052	2
2021-12-20	1.052	1.052	1.010	1.052	1.052	2,400
2021-12-16	1.052	1.138	1.010	1.052	1.052	27,100
2021-12-15	1.052	1.138	1.000	1.052	1.052	20,521
2021-12-14	1.052	1.100	1.052	1.052	1.052	1

← NewerPage 10 of 11 · 629 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.