Certificates Of Odin Egyptian Equity Investment Fund-KASAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.940 | 3.970 | 3.850 | 3.870 | 3.870 | 191,428 |
| 2026-01-14 | 4.020 | 4.060 | 3.910 | 3.940 | 3.940 | 180,360 |
| 2026-01-13 | 4.060 | 4.080 | 4.010 | 4.020 | 4.020 | 193,440 |
| 2026-01-12 | 4.040 | 4.340 | 4.010 | 4.060 | 4.060 | 1,128,693 |
| 2026-01-11 | 4.010 | 4.070 | 4.000 | 4.040 | 4.040 | 96,077 |
| 2026-01-08 | 4.010 | 4.050 | 4.010 | 4.010 | 4.010 | 70,380 |
| 2026-01-06 | 4.020 | 4.070 | 4.000 | 4.010 | 4.010 | 195,741 |
| 2026-01-05 | 4.100 | 4.130 | 4.000 | 4.020 | 4.020 | 288,675 |
| 2026-01-04 | 4.080 | 4.180 | 4.070 | 4.100 | 4.100 | 217,252 |
| 2025-12-31 | 4.130 | 4.190 | 4.070 | 4.080 | 4.080 | 244,628 |
| 2025-12-30 | 4.030 | 4.300 | 4.030 | 4.130 | 4.130 | 645,682 |
| 2025-12-29 | 4.090 | 4.140 | 4.010 | 4.030 | 4.030 | 334,067 |
| 2025-12-28 | 4.130 | 4.160 | 4.070 | 4.090 | 4.090 | 304,983 |
| 2025-12-25 | 4.140 | 4.230 | 4.110 | 4.130 | 4.130 | 308,852 |
| 2025-12-24 | 4.100 | 4.180 | 4.100 | 4.140 | 4.140 | 147,732 |
| 2025-12-23 | 4.120 | 4.200 | 4.050 | 4.100 | 4.100 | 275,156 |
| 2025-12-22 | 4.110 | 4.200 | 4.080 | 4.120 | 4.120 | 159,127 |
| 2025-12-21 | 4.150 | 4.250 | 4.100 | 4.110 | 4.110 | 287,315 |
| 2025-12-18 | 4.200 | 4.300 | 4.140 | 4.150 | 4.150 | 437,432 |
| 2025-12-17 | 4.230 | 4.290 | 4.200 | 4.200 | 4.200 | 362,271 |
| 2025-12-16 | 4.260 | 4.300 | 4.190 | 4.230 | 4.230 | 116,458 |
| 2025-12-15 | 4.350 | 4.420 | 4.240 | 4.260 | 4.260 | 340,404 |
| 2025-12-14 | 4.360 | 4.490 | 4.310 | 4.350 | 4.350 | 243,875 |
| 2025-12-11 | 4.220 | 4.600 | 4.220 | 4.360 | 4.360 | 1,620,192 |
| 2025-12-10 | 4.100 | 4.360 | 4.100 | 4.220 | 4.220 | 729,883 |
| 2025-12-09 | 4.080 | 4.160 | 4.070 | 4.100 | 4.100 | 208,553 |
| 2025-12-08 | 4.050 | 4.440 | 4.050 | 4.080 | 4.080 | 1,911,652 |
| 2025-12-07 | 4.030 | 4.180 | 4.030 | 4.050 | 4.050 | 438,076 |
| 2025-12-04 | 3.850 | 4.450 | 3.850 | 4.030 | 4.030 | 2,657,656 |
| 2025-12-03 | 3.880 | 3.960 | 3.850 | 3.850 | 3.850 | 431,497 |
| 2025-12-02 | 3.860 | 3.990 | 3.850 | 3.880 | 3.880 | 535,230 |
| 2025-12-01 | 3.980 | 4.000 | 3.820 | 3.860 | 3.860 | 399,807 |
| 2025-11-30 | 4.050 | 4.120 | 3.950 | 3.980 | 3.980 | 526,008 |
| 2025-11-27 | 4.180 | 4.200 | 4.000 | 4.050 | 4.050 | 1,177,911 |
| 2025-11-26 | 4.190 | 4.250 | 4.120 | 4.180 | 4.180 | 266,816 |
| 2025-11-25 | 4.270 | 4.300 | 4.150 | 4.190 | 4.190 | 195,898 |
| 2025-11-24 | 4.300 | 4.360 | 4.250 | 4.270 | 4.270 | 294,338 |
| 2025-11-23 | 4.300 | 4.450 | 4.210 | 4.300 | 4.300 | 731,852 |
| 2025-11-20 | 4.400 | 4.490 | 4.270 | 4.300 | 4.300 | 1,265,278 |
| 2025-11-19 | 4.470 | 4.590 | 4.390 | 4.400 | 4.400 | 776,679 |
| 2025-11-18 | 4.580 | 4.650 | 4.450 | 4.470 | 4.470 | 1,040,320 |
| 2025-11-17 | 4.590 | 4.650 | 4.510 | 4.580 | 4.580 | 333,945 |
| 2025-11-16 | 4.640 | 4.700 | 4.510 | 4.590 | 4.590 | 367,997 |
| 2025-11-13 | 4.640 | 4.720 | 4.610 | 4.640 | 4.640 | 227,425 |
| 2025-11-12 | 4.610 | 4.730 | 4.610 | 4.640 | 4.640 | 176,648 |
| 2025-11-11 | 4.630 | 4.730 | 4.600 | 4.610 | 4.610 | 239,538 |
| 2025-11-10 | 4.760 | 4.800 | 4.470 | 4.630 | 4.630 | 553,562 |
| 2025-11-09 | 4.790 | 4.850 | 4.750 | 4.760 | 4.760 | 206,423 |
| 2025-11-06 | 4.890 | 4.950 | 4.760 | 4.790 | 4.790 | 350,649 |
| 2025-11-05 | 4.860 | 5.030 | 4.810 | 4.890 | 4.890 | 449,291 |
| 2025-11-04 | 4.900 | 4.940 | 4.840 | 4.860 | 4.860 | 199,940 |
| 2025-11-03 | 4.870 | 4.940 | 4.840 | 4.900 | 4.900 | 106,944 |
| 2025-11-02 | 4.930 | 4.960 | 4.850 | 4.870 | 4.870 | 112,727 |
| 2025-10-30 | 4.930 | 4.970 | 4.870 | 4.930 | 4.930 | 38,960 |
| 2025-10-29 | 4.920 | 4.960 | 4.900 | 4.930 | 4.930 | 91,446 |
| 2025-10-28 | 4.950 | 5.000 | 4.900 | 4.920 | 4.920 | 256,997 |
| 2025-10-27 | 5.010 | 5.080 | 4.940 | 4.950 | 4.950 | 225,540 |
| 2025-10-26 | 4.970 | 5.150 | 4.970 | 5.010 | 5.010 | 481,040 |
| 2025-10-23 | 4.910 | 5.000 | 4.910 | 4.970 | 4.970 | 214,305 |
| 2025-10-22 | 5.080 | 5.180 | 4.900 | 4.910 | 4.910 | 409,724 |
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.