El Orouba Securities Brokerage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 50 |
| 2024-10-31 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 47,582 |
| 2024-10-30 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 16 |
| 2024-10-29 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 130 |
| 2024-10-24 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 100 |
| 2024-10-22 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,010 |
| 2024-10-21 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 13 |
| 2024-10-15 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,154 |
| 2024-10-07 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 100 |
| 2024-10-03 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,009 |
| 2024-10-02 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 100 |
| 2024-10-01 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 15,153 |
| 2024-09-30 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 150 |
| 2024-09-26 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 575 |
| 2024-09-25 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 106 |
| 2024-09-24 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 4,100 |
| 2024-09-23 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 100 |
| 2024-09-19 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,291 |
| 2024-09-18 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 250 |
| 2024-09-17 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 250 |
| 2024-09-11 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 10,000 |
| 2024-09-10 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 92,485 |
| 2024-09-04 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 7,272 |
| 2024-08-27 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 450 |
| 2024-08-26 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 700 |
| 2024-08-22 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 213,000 |
| 2024-08-15 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 20,446 |
| 2024-08-14 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 15,000 |
| 2024-08-13 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 5,000 |
| 2024-08-08 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,143 |
| 2024-07-15 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 2,950 |
| 2024-07-10 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 20,700 |
| 2024-07-09 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 20,500 |
| 2024-07-08 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 31,050 |
| 2024-07-01 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 5,902 |
| 2024-06-27 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 150,256 |
| 2024-06-26 | 1.149 | 1.149 | 1.092 | 1.149 | 1.149 | 130,000 |
| 2024-05-28 | 1.149 | 1.149 | 1.117 | 1.149 | 1.149 | 266,500 |
| 2024-05-20 | 1.154 | 1.180 | 1.097 | 1.147 | 1.147 | 512,500 |
| 2024-05-16 | 1.154 | 1.154 | 1.097 | 1.154 | 1.154 | 50,001 |
| 2024-04-24 | 1.157 | 1.157 | 1.140 | 1.154 | 1.154 | 321,000 |
| 2024-04-23 | 1.169 | 1.169 | 1.155 | 1.169 | 1.169 | 222,000 |
| 2024-04-22 | 1.169 | 1.169 | 1.158 | 1.169 | 1.169 | 45,000 |
| 2024-04-18 | 1.169 | 1.169 | 1.111 | 1.169 | 1.169 | 224,000 |
| 2024-04-17 | 1.169 | 1.169 | 1.166 | 1.169 | 1.169 | 51,000 |
| 2024-04-16 | 1.169 | 1.169 | 1.168 | 1.169 | 1.169 | 660,000 |
| 2024-04-15 | 1.178 | 1.178 | 1.168 | 1.178 | 1.178 | 200,000 |
| 2024-04-04 | 1.178 | 1.178 | 1.168 | 1.178 | 1.178 | 50,000 |
| 2024-04-01 | 1.178 | 1.178 | 1.169 | 1.178 | 1.178 | 72,000 |
| 2024-03-28 | 1.178 | 1.190 | 1.120 | 1.178 | 1.178 | 140,601 |
| 2024-03-25 | 1.178 | 1.178 | 1.170 | 1.178 | 1.178 | 2,000 |
| 2024-03-20 | 1.178 | 1.178 | 1.168 | 1.178 | 1.178 | 10,000 |
| 2024-03-19 | 1.178 | 1.178 | 1.168 | 1.178 | 1.178 | 30,000 |
| 2024-03-14 | 1.178 | 1.178 | 1.120 | 1.178 | 1.178 | 50,000 |
| 2024-03-06 | 1.178 | 1.178 | 1.120 | 1.178 | 1.178 | 890 |
| 2024-02-29 | 1.178 | 1.178 | 1.160 | 1.178 | 1.178 | 3,000 |
| 2024-02-26 | 1.178 | 1.178 | 1.120 | 1.178 | 1.178 | 65,000 |
| 2024-02-22 | 1.178 | 1.178 | 1.120 | 1.178 | 1.178 | 10,200 |
| 2024-02-21 | 1.178 | 1.178 | 1.120 | 1.178 | 1.178 | 10,001 |
| 2024-02-20 | 1.178 | 1.178 | 1.172 | 1.178 | 1.178 | 10,011 |
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.