Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.190
+0.010 (0.85%)
At close: Oct 2, 2025
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 2,035,078 |
| Oct 1, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 918,413 |
| Sep 30, 2025 | 1.21 | 1.23 | 1.11 | 1.20 | 1.20 | -0.83% | 1,759,951 |
| Sep 29, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 1,443,881 |
| Sep 28, 2025 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 2,747,917 |
| Sep 25, 2025 | 1.12 | 1.33 | 1.13 | 1.24 | 1.24 | 10.71% | 12,685,020 |
| Sep 24, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 933,971 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 717,640 |
| Sep 22, 2025 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 741,891 |
| Sep 21, 2025 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | - | 114,202 |
| Sep 18, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 689,530 |
| Sep 17, 2025 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 1,145,441 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 3,401,512 |
| Sep 15, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 1,610,856 |
| Sep 14, 2025 | 1.27 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 2,446,731 |
| Sep 11, 2025 | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | - | 9,170,808 |
| Sep 10, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 2,613,165 |
| Sep 9, 2025 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 3,050,761 |
| Sep 8, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 2,431,285 |
| Sep 7, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.08% | 2,082,131 |
| Sep 3, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -5.11% | 13,219,330 |
| Sep 2, 2025 | 1.20 | 1.44 | 1.20 | 1.37 | 1.37 | 14.17% | 33,466,360 |
| Sep 1, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 1,949,773 |
| Aug 31, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 2,917,689 |
| Aug 28, 2025 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 8,644,813 |
| Aug 27, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 2,102,211 |
| Aug 26, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 4,110,219 |
| Aug 25, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 2,534,461 |
| Aug 24, 2025 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 6.19% | 7,355,661 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 482,049 |
| Aug 20, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 1,376,351 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 2,206,815 |
| Aug 18, 2025 | 1.12 | 1.22 | 1.11 | 1.16 | 1.16 | 3.57% | 6,730,190 |
| Aug 17, 2025 | 1.10 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 577,408 |
| Aug 14, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 516,698 |
| Aug 13, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 698,003 |
| Aug 12, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 1,453,600 |
| Aug 11, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 1,682,368 |
| Aug 10, 2025 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 1,692,341 |
| Aug 7, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 990,053 |
| Aug 6, 2025 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 765,475 |
| Aug 5, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 1,423,583 |
| Aug 4, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 2.68% | 1,339,703 |
| Aug 3, 2025 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 1,377,697 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 1,095,134 |
| Jul 30, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 3,654,110 |
| Jul 29, 2025 | 1.08 | 1.24 | 1.07 | 1.19 | 1.19 | 10.19% | 11,000,560 |
| Jul 28, 2025 | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 2,265,560 |
| Jul 27, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 1,894,923 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 884,305 |