El Orouba Securities Brokerage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.819	0.819	0.819	0.819	0.819	250
2023-05-15	0.819	0.819	0.818	0.819	0.819	400
2023-05-11	0.819	0.819	0.819	0.819	0.819	200,000
2023-05-10	0.819	0.819	0.779	0.819	0.819	1,001
2023-05-09	0.819	0.850	0.800	0.819	0.819	287,000
2023-05-01	0.819	0.819	0.779	0.819	0.819	13,404
2023-04-19	0.819	0.819	0.780	0.819	0.819	2,000
2023-04-18	0.819	0.819	0.779	0.819	0.819	5,000
2023-04-12	0.819	0.859	0.819	0.819	0.819	3,765
2023-04-11	0.819	0.859	0.819	0.819	0.819	25,635
2023-04-10	0.819	0.859	0.779	0.819	0.819	46,000
2023-03-09	0.819	0.819	0.810	0.819	0.819	1,884
2023-03-08	0.819	0.859	0.790	0.819	0.819	11,172
2023-03-01	0.819	0.819	0.779	0.819	0.819	100
2023-02-28	0.819	0.859	0.819	0.819	0.819	2,170
2023-02-22	0.819	0.819	0.779	0.819	0.819	140
2023-02-20	0.819	0.859	0.779	0.819	0.819	18,575
2023-02-14	0.819	0.819	0.801	0.819	0.819	2,500
2023-02-13	0.819	0.859	0.819	0.819	0.819	49,500
2023-02-09	0.819	0.859	0.802	0.819	0.819	24,243
2023-01-17	0.819	0.838	0.819	0.819	0.819	2,798
2023-01-05	0.819	0.859	0.810	0.819	0.819	6,786
2023-01-04	0.819	0.830	0.819	0.819	0.819	606
2022-12-29	0.819	0.850	0.819	0.819	0.819	5,760
2022-12-22	0.819	0.850	0.810	0.819	0.819	5,000
2022-12-21	0.819	0.819	0.810	0.819	0.819	10,000
2022-12-20	0.819	0.819	0.810	0.819	0.819	230
2022-12-15	0.819	0.859	0.779	0.819	0.819	16,242
2022-12-01	0.819	0.819	0.779	0.819	0.819	6,500
2022-11-23	0.819	0.819	0.779	0.819	0.819	7,243
2022-11-08	0.819	0.819	0.779	0.819	0.819	12,000
2022-11-03	0.819	0.819	0.779	0.819	0.819	5,000
2022-10-31	0.819	0.819	0.779	0.819	0.819	20,000
2022-10-27	0.819	0.819	0.779	0.819	0.819	19
2022-10-10	0.819	0.819	0.779	0.819	0.819	28,000
2022-10-04	0.819	0.819	0.780	0.819	0.819	2,000
2022-09-13	0.819	0.819	0.779	0.819	0.819	22,485
2022-09-06	0.819	0.859	0.819	0.819	0.819	2,500
2022-09-05	0.819	0.859	0.819	0.819	0.819	3,000
2022-09-01	0.819	0.859	0.819	0.819	0.819	7,507
2022-08-31	0.819	0.840	0.819	0.819	0.819	400
2022-08-30	0.819	0.859	0.819	0.819	0.819	48,097
2022-08-29	0.819	0.859	0.819	0.819	0.819	97,119
2022-08-25	0.819	0.859	0.819	0.819	0.819	38,400
2022-08-24	0.819	0.859	0.819	0.819	0.819	23,800
2022-08-23	0.819	0.859	0.819	0.819	0.819	10,000
2022-08-22	0.819	0.859	0.819	0.819	0.819	10,000
2022-08-17	0.819	0.859	0.819	0.819	0.819	8,997
2022-08-16	0.819	0.859	0.819	0.819	0.819	59,048
2022-08-15	0.819	0.859	0.819	0.819	0.819	5,000
2022-08-11	0.819	0.859	0.819	0.819	0.819	180
2022-08-10	0.819	0.859	0.819	0.819	0.819	85,980
2022-08-09	0.819	0.859	0.819	0.819	0.819	61,900
2022-08-08	0.819	0.859	0.819	0.819	0.819	105,000
2022-08-04	0.819	0.858	0.779	0.819	0.819	226,157
2022-08-03	0.819	0.854	0.819	0.819	0.819	97,338
2022-08-02	0.819	0.847	0.819	0.819	0.819	72,908
2022-08-01	0.819	0.850	0.800	0.819	0.819	39,000
2022-07-28	0.862	0.862	0.819	0.862	0.862	12,981
2022-07-27	0.862	0.862	0.819	0.862	0.862	97,942

← NewerPage 9 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.