El Orouba Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.178	1.178	1.120	1.178	1.178	170,500
2024-02-14	1.178	1.179	1.178	1.178	1.178	250
2024-02-12	1.161	1.186	1.103	1.178	1.178	272,000
2024-02-01	1.161	1.187	1.161	1.161	1.161	50,500
2024-01-31	1.161	1.193	1.103	1.161	1.161	28,330
2024-01-30	1.161	1.198	1.103	1.161	1.161	95,250
2024-01-29	1.161	1.217	1.161	1.161	1.161	42,023
2024-01-24	1.161	1.161	1.111	1.161	1.161	1,397
2024-01-18	1.161	1.217	1.111	1.161	1.161	5
2024-01-17	1.161	1.217	1.110	1.161	1.161	18,427
2024-01-16	1.161	1.219	1.103	1.161	1.161	99,562
2024-01-15	1.161	1.219	1.161	1.161	1.161	50,001
2024-01-11	1.161	1.217	1.110	1.161	1.161	112,677
2024-01-10	1.161	1.219	1.110	1.161	1.161	127,330
2024-01-09	1.161	1.161	1.161	1.161	1.161	5
2023-12-27	1.161	1.219	1.161	1.161	1.161	132,000
2023-12-11	1.161	1.200	1.161	1.161	1.161	100
2023-11-13	1.161	1.161	1.103	1.161	1.161	399
2023-11-08	1.161	1.161	1.103	1.161	1.161	2,000
2023-11-06	1.161	1.219	1.161	1.161	1.161	15,890
2023-10-24	1.161	1.161	1.161	1.161	1.161	100
2023-10-17	1.125	1.181	1.070	1.161	1.161	287,700
2023-10-10	1.099	1.099	1.045	1.099	1.099	106,000
2023-10-03	1.099	1.100	1.090	1.099	1.099	14,004
2023-09-21	1.099	1.099	1.046	1.099	1.099	148,291
2023-09-20	1.099	1.123	1.055	1.099	1.099	26,506
2023-09-19	1.076	1.120	1.070	1.099	1.099	302,726
2023-09-18	1.067	1.107	1.030	1.076	1.076	371,600
2023-09-14	1.053	1.105	1.050	1.053	1.053	305,761
2023-09-13	1.053	1.053	1.050	1.053	1.053	429
2023-09-12	1.053	1.053	1.050	1.053	1.053	11,000
2023-09-11	1.053	1.105	1.053	1.053	1.053	30,501
2023-09-07	1.053	1.053	1.030	1.053	1.053	465
2023-09-06	1.053	1.103	1.053	1.053	1.053	274,987
2023-09-05	1.053	1.090	1.053	1.053	1.053	185,000
2023-09-04	1.019	1.069	1.000	1.053	1.053	309,146
2023-08-31	1.019	1.060	1.000	1.019	1.019	102,203
2023-08-30	1.019	1.060	1.000	1.019	1.019	190,251
2023-08-29	1.019	1.042	1.000	1.019	1.019	260,241
2023-08-28	0.982	1.031	0.977	1.019	1.019	312,445
2023-08-24	0.942	0.984	0.942	0.942	0.942	21,117
2023-08-23	0.942	0.987	0.942	0.942	0.942	238,000
2023-08-22	0.942	0.960	0.910	0.942	0.942	4,498
2023-08-21	0.900	0.942	0.900	0.942	0.942	416,500
2023-08-17	0.891	0.934	0.855	0.898	0.898	339,400
2023-08-16	0.859	0.901	0.859	0.891	0.891	467,900
2023-08-15	0.859	0.901	0.859	0.859	0.859	19,500
2023-08-14	0.859	0.901	0.859	0.859	0.859	258,250
2023-08-10	0.819	0.835	0.819	0.819	0.819	113,418
2023-08-08	0.819	0.859	0.819	0.819	0.819	15,520
2023-08-07	0.819	0.859	0.819	0.819	0.819	33,000
2023-08-01	0.819	0.859	0.800	0.819	0.819	36,204
2023-07-31	0.819	0.859	0.779	0.819	0.819	285,520
2023-07-05	0.819	0.819	0.779	0.819	0.819	972
2023-06-20	0.819	0.859	0.819	0.819	0.819	458
2023-06-07	0.819	0.821	0.779	0.819	0.819	41,025
2023-06-06	0.819	0.859	0.779	0.819	0.819	5,502
2023-06-05	0.819	0.859	0.779	0.819	0.819	5,320
2023-05-31	0.819	0.859	0.779	0.819	0.819	729
2023-05-24	0.819	0.859	0.819	0.819	0.819	10,000

← NewerPage 8 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.