Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 1.450
-0.070 (-4.61%)
At close: Oct 22, 2026
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.52 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 945,751 |
| Oct 21, 2026 | 1.54 | 1.59 | 1.50 | 1.52 | 1.52 | -1.30% | 900,280 |
| Oct 20, 2026 | 1.52 | 1.63 | 1.44 | 1.54 | 1.54 | 1.32% | 2,271,047 |
| Oct 19, 2026 | 1.49 | 1.54 | 1.33 | 1.52 | 1.52 | 2.01% | 3,632,357 |
| Oct 18, 2026 | 1.65 | 1.66 | 1.45 | 1.49 | 1.49 | -9.70% | 1,825,976 |
| Oct 15, 2026 | 1.64 | 1.68 | 1.51 | 1.65 | 1.65 | 0.61% | 1,460,401 |
| Oct 14, 2026 | 1.59 | 1.68 | 1.60 | 1.64 | 1.64 | 3.14% | 766,107 |
| Oct 13, 2026 | 1.69 | 1.73 | 1.50 | 1.59 | 1.59 | -5.92% | 1,005,588 |
| Oct 12, 2026 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -3.98% | 665,470 |
| Oct 11, 2026 | 1.77 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 574,320 |
| Oct 7, 2026 | 1.83 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 480,545 |
| Oct 6, 2026 | 1.86 | 1.88 | 1.81 | 1.83 | 1.83 | -1.61% | 385,057 |
| Oct 5, 2026 | 1.82 | 1.90 | 1.81 | 1.86 | 1.86 | 2.20% | 1,352,381 |
| Oct 4, 2026 | 1.75 | 1.95 | 1.77 | 1.82 | 1.82 | 4.00% | 1,915,304 |
| Oct 1, 2026 | 1.67 | 1.77 | 1.66 | 1.75 | 1.75 | 4.79% | 878,851 |
| Sep 30, 2026 | 1.70 | 1.75 | 1.61 | 1.67 | 1.67 | -1.76% | 962,649 |
| Sep 29, 2026 | 1.73 | 1.79 | 1.68 | 1.70 | 1.70 | -1.73% | 1,025,166 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.65 | 1.73 | 1.73 | -7.98% | 1,083,692 |
| Sep 27, 2026 | 1.94 | 2.00 | 1.86 | 1.88 | 1.88 | -3.09% | 1,308,996 |
| Sep 24, 2026 | 1.97 | 2.00 | 1.90 | 1.94 | 1.94 | -1.52% | 1,102,624 |
| Sep 23, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.50% | 901,985 |
| Sep 22, 2026 | 1.96 | 2.05 | 1.98 | 2.00 | 2.00 | 2.04% | 1,063,957 |
| Sep 21, 2026 | 2.07 | 2.10 | 1.95 | 1.96 | 1.96 | -5.31% | 1,899,000 |
| Sep 20, 2026 | 2.04 | 2.14 | 2.04 | 2.07 | 2.07 | 1.47% | 3,420,507 |
| Sep 17, 2026 | 2.02 | 2.10 | 2.01 | 2.04 | 2.04 | 0.99% | 2,600,317 |
| Sep 16, 2026 | 2.09 | 2.09 | 2.00 | 2.02 | 2.02 | -3.35% | 1,017,068 |
| Sep 15, 2026 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | 0.97% | 1,186,126 |
| Sep 14, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | -0.48% | 1,493,415 |
| Sep 13, 2026 | 2.15 | 2.17 | 2.05 | 2.08 | 2.08 | -3.26% | 3,132,761 |
| Sep 10, 2026 | 2.24 | 2.29 | 2.13 | 2.15 | 2.15 | -4.02% | 5,110,097 |
| Sep 9, 2026 | 2.10 | 2.25 | 2.08 | 2.24 | 2.24 | 6.67% | 11,006,175 |
| Sep 8, 2026 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.96% | 1,540,708 |
| Sep 7, 2026 | 2.14 | 2.15 | 2.07 | 2.08 | 2.08 | -2.80% | 2,313,941 |
| Sep 6, 2026 | 2.14 | 2.22 | 2.13 | 2.14 | 2.14 | - | 2,312,405 |
| Sep 3, 2026 | 2.21 | 2.26 | 2.08 | 2.14 | 2.14 | -3.17% | 4,706,637 |
| Sep 2, 2026 | 2.26 | 2.33 | 2.19 | 2.21 | 2.21 | -2.21% | 6,472,789 |
| Sep 1, 2026 | 2.17 | 2.43 | 2.18 | 2.26 | 2.26 | 4.15% | 19,440,951 |
| Aug 31, 2026 | 1.97 | 2.36 | 1.97 | 2.17 | 2.17 | 10.15% | 26,931,629 |
| Aug 30, 2026 | 2.06 | 2.08 | 1.95 | 1.97 | 1.97 | -4.37% | 4,642,652 |
| Aug 26, 2026 | 2.14 | 2.17 | 2.02 | 2.06 | 2.06 | -3.74% | 11,613,415 |
| Aug 25, 2026 | 1.90 | 2.28 | 1.91 | 2.14 | 2.14 | 12.63% | 25,352,853 |
| Aug 24, 2026 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | - | 3,228,448 |
| Aug 23, 2026 | 1.89 | 1.94 | 1.89 | 1.90 | 1.90 | 0.53% | 1,297,560 |
| Aug 20, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 1,324,613 |
| Aug 19, 2026 | 1.92 | 1.98 | 1.90 | 1.90 | 1.90 | -1.04% | 2,382,905 |
| Aug 18, 2026 | 1.93 | 2.00 | 1.90 | 1.92 | 1.92 | -0.52% | 4,228,089 |
| Aug 17, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 1,300,704 |
| Aug 16, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 925,566 |
| Aug 13, 2026 | 1.92 | 1.95 | 1.90 | 1.91 | 1.91 | -0.52% | 978,885 |
| Aug 12, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | - | 1,141,422 |