ODIN Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.810 | 1.870 | 1.800 | 1.830 | 1.830 | 7,987,135 |
| 2025-10-22 | 1.840 | 1.860 | 1.810 | 1.810 | 1.810 | 6,714,223 |
| 2025-10-21 | 1.790 | 1.870 | 1.780 | 1.840 | 1.840 | 12,550,262 |
| 2025-10-20 | 1.770 | 1.840 | 1.770 | 1.790 | 1.790 | 9,524,511 |
| 2025-10-19 | 1.750 | 1.800 | 1.750 | 1.770 | 1.770 | 6,305,926 |
| 2025-10-16 | 1.770 | 1.820 | 1.750 | 1.750 | 1.750 | 6,765,237 |
| 2025-10-15 | 1.670 | 1.810 | 1.670 | 1.770 | 1.770 | 17,453,380 |
| 2025-10-14 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 1,512,561 |
| 2025-10-13 | 1.700 | 1.740 | 1.680 | 1.690 | 1.690 | 4,037,077 |
| 2025-10-12 | 1.670 | 1.730 | 1.660 | 1.700 | 1.700 | 6,056,106 |
| 2025-10-08 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 3,034,489 |
| 2025-10-07 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 2,521,422 |
| 2025-10-06 | 1.640 | 1.710 | 1.640 | 1.670 | 1.670 | 6,946,362 |
| 2025-10-05 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 1,289,541 |
| 2025-10-02 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 2,001,252 |
| 2025-10-01 | 1.640 | 1.670 | 1.630 | 1.630 | 1.630 | 1,649,654 |
| 2025-09-30 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 1,951,886 |
| 2025-09-29 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 1,491,718 |
| 2025-09-28 | 1.640 | 1.680 | 1.640 | 1.640 | 1.640 | 3,549,493 |
| 2025-09-25 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 631,127 |
| 2025-09-24 | 1.670 | 1.690 | 1.630 | 1.640 | 1.640 | 3,805,135 |
| 2025-09-23 | 1.610 | 1.730 | 1.610 | 1.670 | 1.670 | 11,608,387 |
| 2025-09-22 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 850,352 |
| 2025-09-21 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 711,648 |
| 2025-09-18 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 1,815,786 |
| 2025-09-17 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 2,106,250 |
| 2025-09-16 | 1.640 | 1.650 | 1.600 | 1.610 | 1.610 | 2,546,252 |
| 2025-09-15 | 1.700 | 1.720 | 1.610 | 1.640 | 1.640 | 7,083,489 |
| 2025-09-14 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 1,746,249 |
| 2025-09-11 | 1.700 | 1.750 | 1.690 | 1.700 | 1.700 | 3,799,254 |
| 2025-09-10 | 1.690 | 1.740 | 1.680 | 1.700 | 1.700 | 2,266,476 |
| 2025-09-09 | 1.740 | 1.760 | 1.680 | 1.690 | 1.690 | 3,839,290 |
| 2025-09-08 | 1.720 | 1.790 | 1.720 | 1.740 | 1.740 | 4,545,935 |
| 2025-09-07 | 1.730 | 1.770 | 1.710 | 1.720 | 1.720 | 2,547,527 |
| 2025-09-03 | 1.720 | 1.810 | 1.720 | 1.730 | 1.730 | 12,627,990 |
| 2025-09-02 | 1.660 | 1.750 | 1.660 | 1.720 | 1.720 | 10,164,370 |
| 2025-09-01 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 2,239,047 |
| 2025-08-31 | 1.650 | 1.740 | 1.640 | 1.660 | 1.660 | 11,240,468 |
| 2025-08-28 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 2,254,432 |
| 2025-08-27 | 1.660 | 1.680 | 1.640 | 1.660 | 1.660 | 1,619,029 |
| 2025-08-26 | 1.620 | 1.720 | 1.620 | 1.660 | 1.660 | 6,627,912 |
| 2025-08-25 | 1.630 | 1.650 | 1.620 | 1.620 | 1.620 | 1,832,628 |
| 2025-08-24 | 1.630 | 1.650 | 1.630 | 1.630 | 1.630 | 1,111,308 |
| 2025-08-21 | 1.640 | 1.650 | 1.620 | 1.630 | 1.630 | 1,706,668 |
| 2025-08-20 | 1.670 | 1.680 | 1.620 | 1.640 | 1.640 | 3,887,080 |
| 2025-08-19 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 2,338,191 |
| 2025-08-18 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 1,972,096 |
| 2025-08-17 | 1.700 | 1.730 | 1.660 | 1.670 | 1.670 | 6,589,370 |
| 2025-08-14 | 1.640 | 1.730 | 1.640 | 1.700 | 1.700 | 7,214,414 |
| 2025-08-13 | 1.670 | 1.680 | 1.630 | 1.640 | 1.640 | 4,195,822 |
| 2025-08-12 | 1.680 | 1.700 | 1.650 | 1.670 | 1.670 | 4,457,852 |
| 2025-08-11 | 1.620 | 1.760 | 1.620 | 1.680 | 1.680 | 25,088,528 |
| 2025-08-10 | 1.600 | 1.660 | 1.600 | 1.620 | 1.620 | 4,657,533 |
| 2025-08-07 | 1.590 | 1.640 | 1.570 | 1.600 | 1.600 | 3,940,184 |
| 2025-08-06 | 1.610 | 1.640 | 1.580 | 1.590 | 1.590 | 4,474,080 |
| 2025-08-05 | 1.640 | 1.680 | 1.610 | 1.610 | 1.610 | 5,750,591 |
| 2025-08-04 | 1.590 | 1.660 | 1.590 | 1.640 | 1.640 | 8,584,128 |
| 2025-08-03 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 1,306,402 |
| 2025-07-31 | 1.580 | 1.620 | 1.580 | 1.590 | 1.590 | 1,653,782 |
| 2025-07-30 | 1.560 | 1.640 | 1.560 | 1.580 | 1.580 | 9,323,707 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.0750 EGP |
| 2024-10-02 | 0.1000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.