Certificates Of Odin Egyptian Equity Investment Fund-KASAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.940 | 3.980 | 3.920 | 3.940 | 3.940 | 56,281 |
| 2026-07-20 | 3.960 | 3.990 | 3.910 | 3.940 | 3.940 | 220,453 |
| 2026-07-19 | 4.020 | 4.050 | 3.920 | 3.960 | 3.960 | 212,481 |
| 2026-07-16 | 4.010 | 4.100 | 4.000 | 4.020 | 4.020 | 434,704 |
| 2026-07-15 | 4.020 | 4.080 | 3.980 | 4.010 | 4.010 | 366,117 |
| 2026-07-14 | 4.010 | 4.050 | 3.970 | 4.020 | 4.020 | 344,360 |
| 2026-07-13 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 533,682 |
| 2026-07-12 | 3.860 | 4.110 | 3.860 | 4.100 | 4.100 | 984,095 |
| 2026-07-09 | 3.900 | 3.900 | 3.780 | 3.860 | 3.860 | 471,144 |
| 2026-07-08 | 3.950 | 4.000 | 3.870 | 3.900 | 3.900 | 87,777 |
| 2026-07-07 | 3.970 | 4.100 | 3.930 | 3.950 | 3.950 | 130,347 |
| 2026-07-06 | 3.920 | 4.020 | 3.890 | 3.970 | 3.970 | 410,144 |
| 2026-07-05 | 3.880 | 4.290 | 3.810 | 3.920 | 3.920 | 1,725,992 |
| 2026-07-01 | 3.880 | 3.970 | 3.800 | 3.880 | 3.880 | 309,633 |
| 2026-06-30 | 3.660 | 3.980 | 3.660 | 3.880 | 3.880 | 1,221,929 |
| 2026-06-29 | 3.800 | 3.800 | 3.620 | 3.660 | 3.660 | 186,086 |
| 2026-06-28 | 3.800 | 3.860 | 3.700 | 3.800 | 3.800 | 68,353 |
| 2026-06-25 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 348,914 |
| 2026-06-24 | 3.830 | 3.900 | 3.810 | 3.890 | 3.890 | 214,503 |
| 2026-06-23 | 3.850 | 3.920 | 3.810 | 3.830 | 3.830 | 327,315 |
| 2026-06-22 | 3.900 | 3.950 | 3.840 | 3.850 | 3.850 | 308,260 |
| 2026-06-21 | 3.890 | 3.980 | 3.880 | 3.900 | 3.900 | 263,495 |
| 2026-06-17 | 3.910 | 4.000 | 3.860 | 3.890 | 3.890 | 766,719 |
| 2026-06-16 | 3.940 | 3.990 | 3.860 | 3.910 | 3.910 | 309,673 |
| 2026-06-15 | 3.920 | 4.050 | 3.920 | 3.940 | 3.940 | 466,587 |
| 2026-06-14 | 3.820 | 3.970 | 3.820 | 3.920 | 3.920 | 499,976 |
| 2026-06-11 | 4.070 | 4.110 | 3.800 | 3.820 | 3.820 | 1,731,601 |
| 2026-06-10 | 4.280 | 4.590 | 4.020 | 4.070 | 4.070 | 4,664,427 |
| 2026-06-09 | 4.120 | 4.370 | 4.080 | 4.280 | 4.280 | 1,362,520 |
| 2026-06-08 | 3.850 | 4.180 | 3.850 | 4.120 | 4.120 | 3,059,186 |
| 2026-06-07 | 3.860 | 3.960 | 3.830 | 3.850 | 3.850 | 377,821 |
| 2026-06-04 | 3.940 | 4.000 | 3.850 | 3.860 | 3.860 | 538,017 |
| 2026-06-03 | 3.850 | 4.100 | 3.850 | 3.940 | 3.940 | 1,035,532 |
| 2026-06-02 | 3.840 | 3.890 | 3.800 | 3.850 | 3.850 | 861,423 |
| 2026-06-01 | 3.700 | 4.070 | 3.690 | 3.840 | 3.840 | 3,223,775 |
| 2026-05-25 | 3.710 | 3.800 | 3.630 | 3.700 | 3.700 | 994,143 |
| 2026-05-24 | 3.560 | 3.850 | 3.550 | 3.710 | 3.710 | 1,085,333 |
| 2026-05-21 | 3.560 | 3.590 | 3.520 | 3.560 | 3.560 | 77,403 |
| 2026-05-20 | 3.570 | 3.600 | 3.550 | 3.560 | 3.560 | 131,790 |
| 2026-05-19 | 3.600 | 3.620 | 3.560 | 3.570 | 3.570 | 153,056 |
| 2026-05-18 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 89,482 |
| 2026-05-17 | 3.580 | 3.650 | 3.580 | 3.600 | 3.600 | 373,632 |
| 2026-05-14 | 3.590 | 3.630 | 3.580 | 3.580 | 3.580 | 190,840 |
| 2026-05-13 | 3.590 | 3.620 | 3.570 | 3.590 | 3.590 | 123,637 |
| 2026-05-12 | 3.570 | 3.630 | 3.560 | 3.590 | 3.590 | 242,708 |
| 2026-05-11 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 142,572 |
| 2026-05-10 | 3.600 | 3.650 | 3.600 | 3.610 | 3.610 | 159,459 |
| 2026-05-06 | 3.570 | 3.670 | 3.570 | 3.600 | 3.600 | 397,794 |
| 2026-05-05 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 458,521 |
| 2026-05-04 | 3.690 | 3.730 | 3.590 | 3.600 | 3.600 | 825,584 |
| 2026-05-03 | 3.660 | 3.720 | 3.660 | 3.690 | 3.690 | 215,279 |
| 2026-04-30 | 3.690 | 3.750 | 3.630 | 3.660 | 3.660 | 227,879 |
| 2026-04-29 | 3.700 | 3.820 | 3.600 | 3.690 | 3.690 | 840,394 |
| 2026-04-28 | 3.700 | 3.760 | 3.690 | 3.700 | 3.700 | 108,971 |
| 2026-04-27 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 242,874 |
| 2026-04-26 | 3.700 | 3.770 | 3.700 | 3.700 | 3.700 | 393,013 |
| 2026-04-23 | 3.700 | 3.740 | 3.690 | 3.700 | 3.700 | 68,365 |
| 2026-04-22 | 3.660 | 3.710 | 3.660 | 3.700 | 3.700 | 143,590 |
| 2026-04-21 | 3.660 | 3.740 | 3.650 | 3.660 | 3.660 | 243,149 |
| 2026-04-20 | 3.750 | 3.770 | 3.650 | 3.660 | 3.660 | 172,454 |
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.