Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.240
-0.020 (-1.59%)
At close: Sep 8, 2025
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |