Certificates Of Odin Egyptian Equity Investment Fund-KASAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 8.030 | 8.030 | 6.550 | 7.000 | 7.000 | 789,028 |
| 2026-10-15 | 7.860 | 8.340 | 7.500 | 8.030 | 8.030 | 728,633 |
| 2026-10-14 | 7.740 | 8.320 | 7.500 | 7.860 | 7.860 | 1,034,062 |
| 2026-10-13 | 7.910 | 8.250 | 7.070 | 7.740 | 7.740 | 536,222 |
| 2026-10-12 | 8.590 | 8.680 | 7.900 | 7.910 | 7.910 | 1,100,613 |
| 2026-10-11 | 8.500 | 9.140 | 8.500 | 8.590 | 8.590 | 2,526,086 |
| 2026-10-07 | 8.350 | 8.780 | 8.350 | 8.500 | 8.500 | 732,017 |
| 2026-10-06 | 8.380 | 8.700 | 8.310 | 8.350 | 8.350 | 235,007 |
| 2026-10-05 | 8.670 | 8.800 | 7.720 | 8.380 | 8.380 | 803,245 |
| 2026-10-04 | 8.770 | 9.240 | 8.600 | 8.670 | 8.670 | 1,766,700 |
| 2026-10-01 | 8.480 | 9.130 | 8.460 | 8.770 | 8.770 | 1,098,086 |
| 2026-09-30 | 8.390 | 8.800 | 8.120 | 8.480 | 8.480 | 536,914 |
| 2026-09-29 | 8.560 | 9.000 | 8.300 | 8.390 | 8.390 | 907,034 |
| 2026-09-28 | 8.340 | 9.310 | 8.340 | 8.560 | 8.560 | 2,773,164 |
| 2026-09-27 | 9.230 | 9.500 | 8.150 | 8.340 | 8.340 | 548,718 |
| 2026-09-24 | 9.500 | 9.500 | 9.130 | 9.230 | 9.230 | 443,471 |
| 2026-09-23 | 9.640 | 9.800 | 9.500 | 9.500 | 9.500 | 211,739 |
| 2026-09-22 | 9.790 | 10.140 | 9.630 | 9.640 | 9.640 | 1,228,317 |
| 2026-09-21 | 9.850 | 9.940 | 9.600 | 9.790 | 9.790 | 764,283 |
| 2026-09-20 | 9.960 | 10.390 | 9.830 | 9.850 | 9.850 | 1,044,884 |
| 2026-09-17 | 10.140 | 10.400 | 9.820 | 9.960 | 9.960 | 975,837 |
| 2026-09-16 | 10.410 | 10.560 | 10.030 | 10.140 | 10.140 | 1,014,430 |
| 2026-09-15 | 9.400 | 10.700 | 9.280 | 10.410 | 10.410 | 2,849,305 |
| 2026-09-14 | 10.000 | 10.100 | 9.200 | 9.400 | 9.400 | 1,476,502 |
| 2026-09-13 | 10.320 | 10.500 | 9.600 | 10.000 | 10.000 | 1,220,394 |
| 2026-09-10 | 10.080 | 11.200 | 10.080 | 10.320 | 10.320 | 3,232,017 |
| 2026-09-09 | 10.510 | 10.740 | 10.030 | 10.080 | 10.080 | 3,534,994 |
| 2026-09-08 | 10.230 | 10.850 | 10.110 | 10.510 | 10.510 | 3,151,515 |
| 2026-09-07 | 9.830 | 11.400 | 9.830 | 10.230 | 10.230 | 5,410,598 |
| 2026-09-06 | 9.680 | 10.160 | 9.330 | 9.830 | 9.830 | 3,166,096 |
| 2026-09-03 | 9.590 | 10.440 | 9.400 | 9.680 | 9.680 | 4,122,552 |
| 2026-09-02 | 9.180 | 10.470 | 8.700 | 9.590 | 9.590 | 7,840,619 |
| 2026-09-01 | 9.320 | 10.990 | 7.620 | 9.180 | 9.180 | 18,746,855 |
| 2026-08-31 | 11.640 | 12.980 | 9.320 | 9.320 | 9.320 | 8,924,202 |
| 2026-08-30 | 9.700 | 11.640 | 9.700 | 11.640 | 11.640 | 10,617,033 |
| 2026-08-26 | 8.230 | 9.870 | 8.230 | 9.700 | 9.700 | 16,117,673 |
| 2026-08-25 | 7.050 | 8.460 | 7.000 | 8.230 | 8.230 | 12,739,222 |
| 2026-08-24 | 6.510 | 7.500 | 6.350 | 7.050 | 7.050 | 6,123,739 |
| 2026-08-23 | 5.830 | 6.890 | 5.830 | 6.510 | 6.510 | 3,359,031 |
| 2026-08-20 | 6.090 | 7.200 | 5.610 | 5.830 | 5.830 | 5,054,199 |
| 2026-08-19 | 5.080 | 6.090 | 4.930 | 6.090 | 6.090 | 5,376,510 |
| 2026-08-18 | 4.470 | 5.220 | 4.470 | 5.080 | 5.080 | 3,777,719 |
| 2026-08-17 | 4.510 | 4.540 | 4.450 | 4.470 | 4.470 | 284,351 |
| 2026-08-16 | 4.690 | 4.750 | 4.370 | 4.510 | 4.510 | 686,435 |
| 2026-08-13 | 4.730 | 4.800 | 4.610 | 4.690 | 4.690 | 305,402 |
| 2026-08-12 | 4.920 | 4.920 | 4.700 | 4.730 | 4.730 | 492,365 |
| 2026-08-11 | 4.920 | 5.000 | 4.660 | 4.920 | 4.920 | 1,179,754 |
| 2026-08-10 | 4.750 | 4.970 | 4.520 | 4.920 | 4.920 | 3,243,285 |
| 2026-08-09 | 4.070 | 4.800 | 4.070 | 4.750 | 4.750 | 4,716,471 |
| 2026-08-06 | 3.980 | 4.100 | 3.980 | 4.070 | 4.070 | 547,818 |
| 2026-08-05 | 3.950 | 4.020 | 3.950 | 3.980 | 3.980 | 298,821 |
| 2026-08-04 | 3.970 | 4.040 | 3.930 | 3.950 | 3.950 | 187,714 |
| 2026-08-03 | 3.990 | 4.090 | 3.950 | 3.970 | 3.970 | 258,004 |
| 2026-08-02 | 3.910 | 4.030 | 3.910 | 3.990 | 3.990 | 581,361 |
| 2026-07-30 | 3.920 | 3.950 | 3.880 | 3.910 | 3.910 | 156,052 |
| 2026-07-29 | 3.970 | 3.980 | 3.880 | 3.920 | 3.920 | 152,985 |
| 2026-07-28 | 3.970 | 4.040 | 3.940 | 3.970 | 3.970 | 566,643 |
| 2026-07-27 | 3.970 | 3.980 | 3.940 | 3.970 | 3.970 | 103,684 |
| 2026-07-26 | 3.940 | 4.030 | 3.910 | 3.970 | 3.970 | 83,015 |
| 2026-07-22 | 3.940 | 3.960 | 3.930 | 3.940 | 3.940 | 77,286 |
Page 1 of 5 · 243 trading daysOlder →
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.