Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.940
+0.110 (6.01%)
At close: Jun 4, 2026
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.83 | 2.09 | 1.80 | 1.94 | 1.94 | 6.01% | 8,686,362 |
| Jun 3, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 3,303,406 |
| Jun 2, 2026 | 1.67 | 1.81 | 1.69 | 1.80 | 1.80 | 7.78% | 5,613,410 |
| Jun 1, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 196,993 |
| May 25, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 176,239 |
| May 24, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | - | 137,092 |
| May 21, 2026 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 160,417 |
| May 20, 2026 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 498,351 |
| May 19, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 0.59% | 432,281 |
| May 18, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -3.95% | 1,076,074 |
| May 17, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 374,461 |
| May 14, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 1,478,753 |
| May 13, 2026 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | -0.55% | 1,944,577 |
| May 12, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 252,230 |
| May 11, 2026 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 1,494,612 |
| May 10, 2026 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 864,135 |
| May 6, 2026 | 1.88 | 1.86 | 1.81 | 1.82 | 1.82 | -3.19% | 1,739,279 |
| May 5, 2026 | 1.78 | 1.89 | 1.76 | 1.88 | 1.88 | 5.62% | 2,072,590 |
| May 4, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 861,191 |
| May 3, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -2.69% | 1,495,198 |
| Apr 30, 2026 | 1.85 | 1.90 | 1.83 | 1.86 | 1.86 | 0.54% | 1,640,257 |
| Apr 29, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | - | 1,129,397 |
| Apr 28, 2026 | 1.77 | 1.89 | 1.76 | 1.85 | 1.85 | 4.52% | 2,260,330 |
| Apr 27, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 830,484 |
| Apr 26, 2026 | 1.76 | 1.84 | 1.75 | 1.80 | 1.80 | 2.27% | 2,463,530 |
| Apr 23, 2026 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 1,607,819 |
| Apr 22, 2026 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | 1.75% | 1,827,418 |
| Apr 21, 2026 | 1.60 | 1.72 | 1.59 | 1.71 | 1.71 | 6.87% | 3,569,603 |
| Apr 20, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 619,607 |
| Apr 19, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 964,016 |
| Apr 16, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 814,944 |
| Apr 15, 2026 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 1.87% | 3,000,257 |
| Apr 14, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 2,075,673 |
| Apr 9, 2026 | 1.58 | 1.67 | 1.59 | 1.63 | 1.63 | 3.16% | 2,908,929 |
| Apr 8, 2026 | 1.57 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 1,942,774 |
| Apr 7, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 869,469 |
| Apr 6, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 363,390 |
| Apr 5, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 1,261,550 |
| Apr 2, 2026 | 1.58 | 1.63 | 1.57 | 1.63 | 1.63 | 3.16% | 1,261,164 |
| Apr 1, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 1,186,243 |
| Mar 31, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 563,970 |
| Mar 30, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 1,110,912 |
| Mar 29, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | - | 2,388,934 |
| Mar 26, 2026 | 1.71 | 1.80 | 1.59 | 1.60 | 1.60 | -6.43% | 7,001,752 |
| Mar 25, 2026 | 1.60 | 1.74 | 1.58 | 1.71 | 1.71 | 6.87% | 2,672,699 |
| Mar 24, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | - | 376,614 |
| Mar 18, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 1.91% | 380,655 |
| Mar 17, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | - | 125,301 |
| Mar 16, 2026 | 1.61 | 1.63 | 1.57 | 1.57 | 1.57 | -2.48% | 322,013 |
| Mar 15, 2026 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 293,574 |