Certificates Of Odin Egyptian Equity Investment Fund-KASAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 3.740 | 3.790 | 3.700 | 3.750 | 3.750 | 133,440 |
| 2026-04-16 | 3.720 | 3.800 | 3.720 | 3.740 | 3.740 | 235,852 |
| 2026-04-15 | 3.740 | 3.850 | 3.700 | 3.720 | 3.720 | 303,127 |
| 2026-04-14 | 3.680 | 3.820 | 3.660 | 3.740 | 3.740 | 344,850 |
| 2026-04-09 | 3.650 | 3.710 | 3.650 | 3.680 | 3.680 | 158,963 |
| 2026-04-08 | 3.760 | 3.820 | 3.630 | 3.650 | 3.650 | 351,379 |
| 2026-04-07 | 3.840 | 3.910 | 3.730 | 3.760 | 3.760 | 528,783 |
| 2026-04-06 | 3.590 | 3.940 | 3.530 | 3.840 | 3.840 | 1,585,188 |
| 2026-04-05 | 3.540 | 3.610 | 3.540 | 3.590 | 3.590 | 167,130 |
| 2026-04-02 | 3.570 | 3.660 | 3.450 | 3.540 | 3.540 | 409,186 |
| 2026-04-01 | 3.540 | 3.600 | 3.470 | 3.570 | 3.570 | 115,529 |
| 2026-03-31 | 3.410 | 3.600 | 3.410 | 3.540 | 3.540 | 249,715 |
| 2026-03-30 | 3.560 | 3.600 | 3.400 | 3.410 | 3.410 | 173,370 |
| 2026-03-29 | 3.560 | 3.680 | 3.540 | 3.560 | 3.560 | 15,709 |
| 2026-03-26 | 3.450 | 3.700 | 3.450 | 3.560 | 3.560 | 487,463 |
| 2026-03-25 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 76,974 |
| 2026-03-24 | 3.440 | 3.550 | 3.420 | 3.450 | 3.450 | 146,792 |
| 2026-03-18 | 3.440 | 3.530 | 3.420 | 3.440 | 3.440 | 87,603 |
| 2026-03-17 | 3.440 | 3.520 | 3.430 | 3.440 | 3.440 | 31,375 |
| 2026-03-16 | 3.470 | 3.530 | 3.420 | 3.440 | 3.440 | 88,956 |
| 2026-03-15 | 3.550 | 3.580 | 3.430 | 3.470 | 3.470 | 216,582 |
| 2026-03-12 | 3.560 | 3.620 | 3.510 | 3.550 | 3.550 | 116,851 |
| 2026-03-11 | 3.570 | 3.680 | 3.550 | 3.560 | 3.560 | 228,000 |
| 2026-03-10 | 3.710 | 3.750 | 3.500 | 3.570 | 3.570 | 485,510 |
| 2026-03-09 | 3.330 | 3.880 | 3.330 | 3.710 | 3.710 | 1,808,785 |
| 2026-03-08 | 3.340 | 3.430 | 3.300 | 3.330 | 3.330 | 91,051 |
| 2026-03-05 | 3.340 | 3.430 | 3.340 | 3.340 | 3.340 | 45,626 |
| 2026-03-04 | 3.340 | 3.420 | 3.340 | 3.340 | 3.340 | 44,158 |
| 2026-03-03 | 3.340 | 3.360 | 3.310 | 3.340 | 3.340 | 43,858 |
| 2026-03-02 | 3.340 | 3.440 | 3.310 | 3.340 | 3.340 | 29,823 |
| 2026-03-01 | 3.560 | 3.560 | 3.250 | 3.340 | 3.340 | 135,639 |
| 2026-02-26 | 3.600 | 3.840 | 3.550 | 3.560 | 3.560 | 921,456 |
| 2026-02-25 | 3.630 | 3.680 | 3.570 | 3.600 | 3.600 | 180,228 |
| 2026-02-24 | 3.630 | 3.720 | 3.630 | 3.630 | 3.630 | 24,681 |
| 2026-02-23 | 3.630 | 3.680 | 3.600 | 3.630 | 3.630 | 13,825 |
| 2026-02-22 | 3.710 | 3.730 | 3.610 | 3.630 | 3.630 | 112,247 |
| 2026-02-19 | 3.710 | 3.770 | 3.650 | 3.710 | 3.710 | 47,438 |
| 2026-02-18 | 3.720 | 3.800 | 3.700 | 3.710 | 3.710 | 226,941 |
| 2026-02-17 | 3.790 | 3.790 | 3.710 | 3.720 | 3.720 | 166,574 |
| 2026-02-16 | 3.840 | 3.940 | 3.760 | 3.790 | 3.790 | 347,555 |
| 2026-02-15 | 3.640 | 3.950 | 3.620 | 3.840 | 3.840 | 853,711 |
| 2026-02-12 | 3.670 | 3.690 | 3.600 | 3.640 | 3.640 | 277,471 |
| 2026-02-11 | 3.710 | 3.730 | 3.650 | 3.670 | 3.670 | 124,109 |
| 2026-02-10 | 3.710 | 3.750 | 3.680 | 3.710 | 3.710 | 77,426 |
| 2026-02-09 | 3.710 | 3.780 | 3.700 | 3.710 | 3.710 | 57,377 |
| 2026-02-08 | 3.730 | 3.760 | 3.680 | 3.710 | 3.710 | 268,413 |
| 2026-02-05 | 3.730 | 3.750 | 3.650 | 3.730 | 3.730 | 51,887 |
| 2026-02-04 | 3.680 | 3.850 | 3.600 | 3.730 | 3.730 | 468,559 |
| 2026-02-03 | 3.620 | 3.700 | 3.600 | 3.680 | 3.680 | 170,142 |
| 2026-02-02 | 3.700 | 3.760 | 3.590 | 3.620 | 3.620 | 350,796 |
| 2026-02-01 | 3.560 | 3.740 | 3.560 | 3.700 | 3.700 | 111,918 |
| 2026-01-28 | 3.850 | 3.880 | 3.500 | 3.560 | 3.560 | 165,907 |
| 2026-01-27 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 42,863 |
| 2026-01-26 | 3.900 | 3.910 | 3.800 | 3.850 | 3.850 | 166,937 |
| 2026-01-25 | 3.950 | 3.970 | 3.860 | 3.900 | 3.900 | 93,784 |
| 2026-01-22 | 3.870 | 3.970 | 3.870 | 3.950 | 3.950 | 124,459 |
| 2026-01-21 | 3.870 | 3.950 | 3.870 | 3.870 | 3.870 | 19,347 |
| 2026-01-20 | 3.870 | 3.960 | 3.870 | 3.870 | 3.870 | 70,883 |
| 2026-01-19 | 3.870 | 3.970 | 3.870 | 3.870 | 3.870 | 72,478 |
| 2026-01-18 | 3.870 | 4.000 | 3.860 | 3.870 | 3.870 | 43,087 |
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.