Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.980
+0.190 (10.61%)
At close: Dec 22, 2025
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 646,011 |
| Dec 9, 2025 | 1.68 | 1.74 | 1.69 | 1.70 | 1.70 | 1.19% | 975,638 |
| Dec 8, 2025 | 1.66 | 1.79 | 1.68 | 1.68 | 1.68 | 1.20% | 3,861,813 |
| Dec 7, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 407,139 |
| Dec 4, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 781,812 |
| Dec 3, 2025 | 1.68 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 879,198 |
| Dec 2, 2025 | 1.56 | 1.77 | 1.57 | 1.68 | 1.68 | 7.69% | 2,515,584 |
| Dec 1, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 221,468 |
| Nov 30, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 309,770 |
| Nov 27, 2025 | 1.55 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 243,138 |
| Nov 26, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 284,207 |
| Nov 25, 2025 | 1.58 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 212,552 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 217,502 |
| Nov 23, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | 771,274 |
| Nov 20, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -0.63% | 378,808 |
| Nov 19, 2025 | 1.61 | 1.66 | 1.57 | 1.60 | 1.60 | -0.62% | 749,582 |
| Nov 18, 2025 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 1,003,900 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 539,485 |
| Nov 16, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 405,338 |
| Nov 13, 2025 | 1.65 | 1.72 | 1.66 | 1.70 | 1.70 | 3.03% | 339,841 |
| Nov 12, 2025 | 1.68 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 621,608 |
| Nov 11, 2025 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 376,597 |
| Nov 10, 2025 | 1.69 | 1.73 | 1.67 | 1.69 | 1.69 | - | 334,621 |
| Nov 9, 2025 | 1.71 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 500,596 |
| Nov 6, 2025 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 609,456 |
| Nov 5, 2025 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 908,842 |
| Nov 4, 2025 | 1.74 | 1.84 | 1.71 | 1.74 | 1.74 | - | 2,278,128 |
| Nov 3, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 1,317,519 |
| Nov 2, 2025 | 1.76 | 1.87 | 1.73 | 1.76 | 1.76 | - | 2,145,562 |
| Oct 30, 2025 | 1.70 | 1.84 | 1.70 | 1.76 | 1.76 | 3.53% | 4,530,685 |
| Oct 29, 2025 | 1.65 | 1.83 | 1.61 | 1.70 | 1.70 | 3.03% | 6,444,428 |
| Oct 28, 2025 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -1.20% | 1,249,810 |
| Oct 27, 2025 | 1.62 | 1.70 | 1.63 | 1.67 | 1.67 | 3.09% | 3,469,993 |
| Oct 26, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 1,628,048 |
| Oct 23, 2025 | 1.55 | 1.65 | 1.44 | 1.60 | 1.60 | 3.23% | 7,115,209 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | - | 2,770,283 |
| Oct 21, 2025 | 1.36 | 1.62 | 1.32 | 1.55 | 1.55 | 13.97% | 14,073,120 |
| Oct 20, 2025 | 1.24 | 1.40 | 1.25 | 1.36 | 1.36 | 9.68% | 14,012,460 |
| Oct 19, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 3,531,106 |
| Oct 16, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,698,352 |
| Oct 15, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 2,026,561 |