Osool ESB Securities Brokerage (EGX:EBSC)
Egypt · Delayed Price · Currency is EGP 2.140
+0.240 (12.63%)
At close: Aug 25, 2026
EGX:EBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 1,844,588 |
| Aug 10, 2026 | 1.97 | 2.00 | 1.93 | 1.94 | 1.94 | -1.52% | 1,791,426 |
| Aug 9, 2026 | 1.99 | 2.03 | 1.96 | 1.97 | 1.97 | -1.01% | 2,649,922 |
| Aug 6, 2026 | 1.92 | 2.06 | 1.94 | 1.99 | 1.99 | 3.65% | 10,469,887 |
| Aug 5, 2026 | 1.91 | 1.95 | 1.92 | 1.92 | 1.92 | 0.52% | 1,114,431 |
| Aug 4, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.52% | 3,092,682 |
| Aug 3, 2026 | 1.90 | 2.00 | 1.88 | 1.92 | 1.92 | 1.05% | 6,174,159 |
| Aug 2, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 1,294,068 |
| Jul 30, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -1.06% | 860,205 |
| Jul 29, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 1,087,078 |
| Jul 28, 2026 | 1.92 | 1.97 | 1.91 | 1.91 | 1.91 | -0.52% | 2,292,156 |
| Jul 27, 2026 | 1.87 | 2.04 | 1.87 | 1.92 | 1.92 | 2.67% | 11,061,027 |
| Jul 26, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | - | 715,448 |
| Jul 22, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 1,983,291 |
| Jul 21, 2026 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | - | 1,662,710 |
| Jul 20, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 895,888 |
| Jul 19, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 2,274,646 |
| Jul 16, 2026 | 1.87 | 1.98 | 1.88 | 1.90 | 1.90 | 1.60% | 3,799,946 |
| Jul 15, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -1.58% | 3,542,991 |
| Jul 14, 2026 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 2,283,313 |
| Jul 13, 2026 | 1.93 | 1.97 | 1.92 | 1.92 | 1.92 | -0.52% | 3,632,609 |
| Jul 12, 2026 | 1.93 | 2.11 | 1.91 | 1.93 | 1.93 | - | 7,321,787 |
| Jul 9, 2026 | 1.93 | 1.97 | 1.88 | 1.93 | 1.93 | - | 2,604,181 |
| Jul 8, 2026 | 2.02 | 2.05 | 1.93 | 1.93 | 1.93 | -4.46% | 4,834,975 |
| Jul 7, 2026 | 2.09 | 2.13 | 2.00 | 2.02 | 2.02 | -3.35% | 3,265,486 |
| Jul 6, 2026 | 2.05 | 2.25 | 2.02 | 2.09 | 2.09 | 1.95% | 9,953,559 |
| Jul 5, 2026 | 2.10 | 2.12 | 1.98 | 2.05 | 2.05 | -2.38% | 9,227,054 |
| Jul 1, 2026 | 1.75 | 2.10 | 1.74 | 2.10 | 2.10 | 20.00% | 10,886,117 |
| Jun 30, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 289,019 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -1.14% | 345,456 |
| Jun 28, 2026 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -1.68% | 328,327 |
| Jun 25, 2026 | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | -1.65% | 522,961 |
| Jun 24, 2026 | 1.84 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 645,808 |
| Jun 23, 2026 | 1.91 | 1.95 | 1.82 | 1.84 | 1.84 | -3.66% | 919,969 |
| Jun 22, 2026 | 1.90 | 1.96 | 1.90 | 1.91 | 1.91 | 0.53% | 421,709 |
| Jun 21, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | - | 982,371 |
| Jun 17, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | - | 550,375 |
| Jun 16, 2026 | 1.89 | 1.96 | 1.83 | 1.90 | 1.90 | 0.53% | 1,029,276 |
| Jun 15, 2026 | 1.89 | 1.99 | 1.88 | 1.89 | 1.89 | - | 1,284,586 |
| Jun 14, 2026 | 1.78 | 1.91 | 1.78 | 1.89 | 1.89 | 6.18% | 1,905,908 |
| Jun 11, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 353,231 |