Certificates Of Odin Egyptian Equity Investment Fund-KASAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 5.500 | 5.890 | 5.400 | 5.430 | 5.430 | 1,688,796 |
| 2025-07-23 | 6.100 | 6.220 | 5.100 | 5.500 | 5.500 | 3,469,455 |
| 2025-07-22 | 6.670 | 7.090 | 5.900 | 6.100 | 6.100 | 2,010,980 |
| 2025-07-21 | 5.560 | 6.670 | 5.560 | 6.670 | 6.670 | 4,336,294 |
| 2025-07-20 | 4.840 | 5.750 | 4.840 | 5.560 | 5.560 | 3,619,983 |
| 2025-07-17 | 4.730 | 5.300 | 4.600 | 4.840 | 4.840 | 3,967,638 |
| 2025-07-16 | 4.450 | 5.000 | 4.430 | 4.730 | 4.730 | 1,613,647 |
| 2025-07-15 | 4.560 | 4.670 | 4.300 | 4.450 | 4.450 | 1,222,324 |
| 2025-07-14 | 4.820 | 4.840 | 4.520 | 4.560 | 4.560 | 1,285,843 |
| 2025-07-13 | 5.030 | 5.200 | 4.800 | 4.820 | 4.820 | 488,644 |
| 2025-07-10 | 5.450 | 5.500 | 4.950 | 5.030 | 5.030 | 2,946,858 |
| 2025-07-09 | 4.860 | 5.480 | 4.860 | 5.450 | 5.450 | 1,518,036 |
| 2025-07-07 | 4.700 | 5.100 | 4.660 | 4.860 | 4.860 | 579,513 |
| 2025-07-06 | 4.950 | 5.400 | 4.530 | 4.700 | 4.700 | 821,144 |
| 2025-07-02 | 4.350 | 5.180 | 4.330 | 4.950 | 4.950 | 1,241,011 |
| 2025-07-01 | 5.430 | 5.430 | 4.350 | 4.350 | 4.350 | 1,395,012 |
| 2025-06-30 | 6.780 | 6.780 | 5.430 | 5.430 | 5.430 | 2,232,553 |
| 2025-06-29 | 6.730 | 8.070 | 6.600 | 6.780 | 6.780 | 3,240,781 |
| 2025-06-25 | 5.610 | 6.730 | 4.500 | 6.730 | 6.730 | 5,391,008 |
| 2025-06-24 | 4.680 | 5.610 | 4.680 | 5.610 | 5.610 | 1,597,485 |
| 2025-06-23 | 3.900 | 4.680 | 3.900 | 4.680 | 4.680 | 1,117,273 |
| 2025-06-22 | 3.250 | 3.900 | 2.700 | 3.900 | 3.900 | 2,683,003 |
| 2025-06-19 | 2.710 | 3.250 | 2.710 | 3.250 | 3.250 | 594,779 |
| 2025-06-18 | 2.410 | 2.890 | 2.410 | 2.710 | 2.710 | 427,358 |
| 2025-06-17 | 2.090 | 2.500 | 2.090 | 2.410 | 2.410 | 146,096 |
| 2025-06-16 | 2.060 | 2.410 | 2.060 | 2.090 | 2.090 | 210,646 |
| 2025-06-15 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 150,000 |
| 2025-06-12 | 1.720 | 2.060 | 1.720 | 1.720 | 1.720 | 101,000 |
| 2025-06-11 | 1.440 | 1.720 | 1.440 | 1.720 | 1.720 | 175,000 |
| 2025-06-10 | 1.200 | 1.440 | 1.200 | 1.440 | 1.440 | 300,000 |
| 2025-06-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-06-03 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 250,000 |
| 2025-06-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-06-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-05-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
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.