Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.790
-0.020 (-1.10%)
At close: Feb 22, 2026
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.79 | 1.84 | 1.77 | 1.79 | 1.79 | - | 260,126 |
| Feb 22, 2026 | 1.81 | 1.85 | 1.76 | 1.79 | 1.79 | -1.10% | 365,294 |
| Feb 19, 2026 | 1.88 | 1.90 | 1.76 | 1.81 | 1.81 | -3.72% | 656,481 |
| Feb 18, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 595,390 |
| Feb 17, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 406,990 |
| Feb 16, 2026 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -1.05% | 766,179 |
| Feb 15, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 0.53% | 678,957 |
| Feb 12, 2026 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 1,303,720 |
| Feb 11, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 425,662 |
| Feb 10, 2026 | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | - | 285,163 |
| Feb 9, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | 1.88 | - | 130,733 |
| Feb 8, 2026 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 663,881 |
| Feb 5, 2026 | 1.91 | 1.94 | 1.88 | 1.93 | 1.93 | 1.05% | 924,118 |
| Feb 4, 2026 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 594,798 |
| Feb 3, 2026 | 1.88 | 1.91 | 1.89 | 1.90 | 1.90 | 1.06% | 407,932 |
| Feb 2, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | - | 341,747 |
| Feb 1, 2026 | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.53% | 683,133 |
| Jan 28, 2026 | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | 0.53% | 2,636,031 |
| Jan 27, 2026 | 1.85 | 1.96 | 1.85 | 1.88 | 1.88 | 1.62% | 3,145,897 |
| Jan 26, 2026 | 1.95 | 1.96 | 1.84 | 1.85 | 1.85 | -5.13% | 1,998,480 |
| Jan 25, 2026 | 1.97 | 2.07 | 1.92 | 1.95 | 1.95 | -1.02% | 7,851,304 |
| Jan 22, 2026 | 1.87 | 1.98 | 1.86 | 1.97 | 1.97 | 5.35% | 2,892,762 |
| Jan 21, 2026 | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | -1.06% | 1,397,145 |
| Jan 20, 2026 | 1.85 | 2.01 | 1.86 | 1.89 | 1.89 | 2.16% | 4,141,375 |
| Jan 19, 2026 | 1.85 | 1.89 | 1.83 | 1.85 | 1.85 | - | 512,612 |
| Jan 18, 2026 | 1.79 | 1.91 | 1.78 | 1.85 | 1.85 | 3.35% | 809,092 |
| Jan 15, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 1,039,949 |
| Jan 14, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -2.16% | 1,540,546 |
| Jan 13, 2026 | 1.92 | 1.95 | 1.83 | 1.85 | 1.85 | -3.65% | 2,447,891 |
| Jan 12, 2026 | 1.97 | 2.04 | 1.91 | 1.92 | 1.92 | -2.54% | 3,524,727 |
| Jan 11, 2026 | 2.04 | 2.05 | 1.95 | 1.97 | 1.97 | -3.43% | 2,279,299 |
| Jan 8, 2026 | 2.05 | 2.12 | 2.02 | 2.04 | 2.04 | -0.49% | 6,849,008 |
| Jan 6, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | 0.99% | 3,003,296 |
| Jan 5, 2026 | 2.01 | 2.16 | 1.99 | 2.03 | 2.03 | 1.00% | 9,402,890 |
| Jan 4, 2026 | 2.04 | 2.13 | 1.97 | 2.01 | 2.01 | -1.47% | 4,162,070 |
| Dec 31, 2025 | 1.97 | 2.29 | 1.90 | 2.04 | 2.04 | 3.55% | 11,371,390 |
| Dec 30, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 1.03% | 455,762 |
| Dec 29, 2025 | 1.98 | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 648,769 |
| Dec 28, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.00% | 401,132 |
| Dec 25, 2025 | 1.96 | 2.04 | 1.90 | 2.00 | 2.00 | 2.04% | 697,418 |
| Dec 24, 2025 | 1.95 | 2.08 | 1.80 | 1.96 | 1.96 | 0.51% | 1,550,302 |
| Dec 23, 2025 | 1.98 | 2.07 | 1.94 | 1.95 | 1.95 | -1.52% | 1,236,725 |
| Dec 22, 2025 | 1.79 | 2.10 | 1.74 | 1.98 | 1.98 | 10.61% | 9,262,462 |
| Dec 21, 2025 | 1.85 | 1.80 | 1.73 | 1.79 | 1.79 | -3.24% | 1,473,244 |
| Dec 18, 2025 | 1.67 | 1.85 | 1.65 | 1.85 | 1.85 | 10.78% | 1,788,755 |
| Dec 17, 2025 | 1.65 | 1.70 | 1.62 | 1.67 | 1.67 | 1.21% | 1,571,288 |
| Dec 16, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 544,145 |
| Dec 15, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 338,190 |
| Dec 14, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 317,842 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 1,009,869 |