Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.140
-0.010 (-0.87%)
At close: Aug 5, 2025
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 1,183,089 |
| Jul 21, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 1,905,881 |
| Jul 20, 2025 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 3,022,813 |
| Jul 17, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 0.86% | 2,711,604 |
| Jul 16, 2025 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 6,245,931 |
| Jul 15, 2025 | 1.17 | 1.28 | 1.15 | 1.22 | 1.22 | 4.27% | 12,339,710 |
| Jul 14, 2025 | 1.21 | 1.30 | 1.15 | 1.17 | 1.17 | -3.31% | 15,151,380 |
| Jul 13, 2025 | 1.01 | 1.21 | 1.00 | 1.21 | 1.21 | 19.80% | 17,833,670 |
| Jul 10, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 675,561 |
| Jul 9, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 989,138 |
| Jul 7, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 1,580,920 |
| Jul 6, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.59% | 688,900 |
| Jul 2, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.59% | 403,650 |
| Jul 1, 2025 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.77% | 1,355,798 |
| Jun 30, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.04% | 2,804,736 |
| Jun 29, 2025 | 0.96 | 1.08 | 0.96 | 1.06 | 1.06 | 10.09% | 6,219,790 |
| Jun 25, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 3.33% | 1,969,926 |
| Jun 24, 2025 | 0.89 | 0.98 | 0.91 | 0.93 | 0.93 | 4.38% | 1,724,239 |
| Jun 23, 2025 | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | -0.34% | 1,478,901 |
| Jun 22, 2025 | 0.85 | 0.93 | 0.80 | 0.89 | 0.89 | 5.18% | 1,427,741 |
| Jun 19, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -4.49% | 1,461,137 |
| Jun 18, 2025 | 0.92 | 0.93 | 0.85 | 0.89 | 0.89 | -3.26% | 2,260,129 |
| Jun 17, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -3.16% | 941,963 |
| Jun 16, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 2,270,165 |
| Jun 15, 2025 | 1.04 | 1.02 | 0.91 | 0.94 | 0.94 | -9.62% | 3,771,752 |
| Jun 12, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 1,821,409 |
| Jun 11, 2025 | 1.11 | 1.13 | 0.99 | 1.08 | 1.08 | -2.70% | 8,401,722 |
| Jun 10, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 6.73% | 3,507,687 |
| Jun 4, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 771,339 |
| Jun 3, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,655,826 |
| Jun 2, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 962,977 |
| Jun 1, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 981,356 |
| May 29, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 2,784,603 |
| May 28, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,285,621 |
| May 27, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 3,117,868 |
| May 26, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 2,702,304 |
| May 25, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 1,330,529 |
| May 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,557,850 |
| May 21, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 3,783,974 |
| May 20, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 2,866,885 |
| May 19, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 1,214,907 |