Certificates Of Odin Egyptian Equity Investment Fund-KASAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.200 | 5.280 | 5.060 | 5.080 | 5.080 | 287,680 |
| 2025-10-20 | 5.300 | 5.480 | 5.120 | 5.200 | 5.200 | 2,508,952 |
| 2025-10-19 | 4.890 | 5.350 | 4.880 | 5.300 | 5.300 | 1,175,258 |
| 2025-10-16 | 4.950 | 4.970 | 4.870 | 4.890 | 4.890 | 211,058 |
| 2025-10-15 | 4.880 | 4.970 | 4.820 | 4.950 | 4.950 | 363,109 |
| 2025-10-14 | 4.890 | 5.060 | 4.870 | 4.880 | 4.880 | 568,508 |
| 2025-10-13 | 4.860 | 4.970 | 4.850 | 4.890 | 4.890 | 362,851 |
| 2025-10-12 | 4.950 | 5.000 | 4.850 | 4.860 | 4.860 | 394,264 |
| 2025-10-08 | 4.940 | 5.050 | 4.920 | 4.950 | 4.950 | 704,439 |
| 2025-10-07 | 4.990 | 5.350 | 4.900 | 4.940 | 4.940 | 2,803,907 |
| 2025-10-06 | 5.060 | 5.110 | 4.970 | 4.990 | 4.990 | 508,416 |
| 2025-10-05 | 5.070 | 5.190 | 5.040 | 5.060 | 5.060 | 245,231 |
| 2025-10-02 | 5.080 | 5.200 | 5.030 | 5.070 | 5.070 | 233,613 |
| 2025-10-01 | 5.080 | 5.300 | 5.040 | 5.080 | 5.080 | 617,183 |
| 2025-09-30 | 5.250 | 5.370 | 5.070 | 5.080 | 5.080 | 1,161,975 |
| 2025-09-29 | 5.910 | 6.170 | 5.240 | 5.250 | 5.250 | 2,141,324 |
| 2025-09-28 | 4.930 | 5.910 | 4.880 | 5.910 | 5.910 | 2,904,264 |
| 2025-09-25 | 5.000 | 5.100 | 4.880 | 4.930 | 4.930 | 116,754 |
| 2025-09-24 | 4.880 | 5.090 | 4.820 | 5.000 | 5.000 | 177,921 |
| 2025-09-23 | 4.950 | 5.100 | 4.810 | 4.880 | 4.880 | 182,175 |
| 2025-09-22 | 4.960 | 5.170 | 4.900 | 4.950 | 4.950 | 179,617 |
| 2025-09-21 | 5.300 | 5.570 | 4.910 | 4.960 | 4.960 | 449,577 |
| 2025-09-18 | 5.220 | 5.700 | 5.160 | 5.300 | 5.300 | 1,106,777 |
| 2025-09-17 | 5.220 | 5.370 | 5.020 | 5.220 | 5.220 | 15,591 |
| 2025-09-16 | 5.470 | 5.530 | 5.040 | 5.220 | 5.220 | 119,716 |
| 2025-09-15 | 5.490 | 5.550 | 5.420 | 5.470 | 5.470 | 55,646 |
| 2025-09-14 | 5.490 | 5.560 | 5.370 | 5.490 | 5.490 | 39,451 |
| 2025-09-11 | 5.580 | 5.640 | 5.420 | 5.490 | 5.490 | 122,010 |
| 2025-09-10 | 5.550 | 5.640 | 5.330 | 5.580 | 5.580 | 169,218 |
| 2025-09-09 | 5.440 | 5.680 | 5.410 | 5.550 | 5.550 | 120,202 |
| 2025-09-08 | 5.440 | 5.590 | 5.330 | 5.440 | 5.440 | 62,305 |
| 2025-09-07 | 5.750 | 5.780 | 5.410 | 5.440 | 5.440 | 253,662 |
| 2025-09-03 | 5.710 | 5.840 | 5.640 | 5.750 | 5.750 | 66,867 |
| 2025-09-02 | 5.790 | 5.890 | 5.660 | 5.710 | 5.710 | 91,170 |
| 2025-09-01 | 5.660 | 5.870 | 5.630 | 5.790 | 5.790 | 202,679 |
| 2025-08-31 | 5.740 | 5.970 | 5.610 | 5.660 | 5.660 | 263,243 |
| 2025-08-28 | 5.640 | 5.940 | 5.640 | 5.740 | 5.740 | 411,673 |
| 2025-08-27 | 6.070 | 6.200 | 5.630 | 5.640 | 5.640 | 1,410,989 |
| 2025-08-26 | 6.080 | 6.260 | 5.910 | 6.070 | 6.070 | 972,272 |
| 2025-08-25 | 6.000 | 6.120 | 5.880 | 6.080 | 6.080 | 432,735 |
| 2025-08-24 | 6.250 | 6.500 | 5.960 | 6.000 | 6.000 | 2,021,454 |
| 2025-08-21 | 5.870 | 6.300 | 5.870 | 6.250 | 6.250 | 2,348,206 |
| 2025-08-20 | 5.610 | 5.930 | 5.580 | 5.870 | 5.870 | 911,460 |
| 2025-08-19 | 5.760 | 5.900 | 5.570 | 5.610 | 5.610 | 461,213 |
| 2025-08-18 | 5.620 | 5.940 | 5.540 | 5.760 | 5.760 | 393,704 |
| 2025-08-17 | 5.780 | 5.780 | 5.600 | 5.620 | 5.620 | 502,332 |
| 2025-08-14 | 6.050 | 6.120 | 5.770 | 5.790 | 5.790 | 551,709 |
| 2025-08-13 | 6.110 | 6.270 | 5.900 | 6.050 | 6.050 | 929,046 |
| 2025-08-12 | 5.500 | 6.200 | 5.500 | 6.110 | 6.110 | 3,426,310 |
| 2025-08-11 | 5.230 | 5.500 | 5.010 | 5.500 | 5.500 | 1,529,105 |
| 2025-08-10 | 4.960 | 5.700 | 4.960 | 5.230 | 5.230 | 2,663,280 |
| 2025-08-07 | 4.580 | 4.980 | 4.540 | 4.960 | 4.960 | 1,141,335 |
| 2025-08-06 | 4.610 | 4.930 | 4.370 | 4.580 | 4.580 | 1,359,605 |
| 2025-08-05 | 4.520 | 4.690 | 4.490 | 4.610 | 4.610 | 395,367 |
| 2025-08-04 | 4.600 | 4.700 | 4.480 | 4.520 | 4.520 | 575,019 |
| 2025-08-03 | 4.690 | 5.000 | 4.560 | 4.600 | 4.600 | 1,602,644 |
| 2025-07-31 | 4.700 | 4.890 | 4.670 | 4.690 | 4.690 | 850,736 |
| 2025-07-30 | 5.020 | 5.120 | 4.650 | 4.700 | 4.700 | 744,268 |
| 2025-07-29 | 5.010 | 5.180 | 4.970 | 5.020 | 5.020 | 642,759 |
| 2025-07-28 | 5.430 | 5.580 | 4.830 | 5.010 | 5.010 | 1,777,628 |
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.