Odin Investment Fund - Certificates Of Odin Egyptian Equity Investment Fund (EGX:KASABF)
Egypt · Delayed Price · Currency is EGP 4.690
-0.010 (-0.21%)
At close: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.70 | 4.89 | 4.67 | 4.69 | 4.69 | -0.21% | 850,736 |
| Jul 30, 2025 | 5.02 | 5.12 | 4.65 | 4.70 | 4.70 | -6.37% | 744,268 |
| Jul 29, 2025 | 5.01 | 5.18 | 4.97 | 5.02 | 5.02 | 0.20% | 642,759 |
| Jul 28, 2025 | 5.43 | 5.58 | 4.83 | 5.01 | 5.01 | -7.73% | 1,777,628 |
| Jul 27, 2025 | 5.50 | 5.89 | 5.40 | 5.43 | 5.43 | -1.27% | 1,688,796 |
| Jul 23, 2025 | 6.10 | 6.22 | 5.10 | 5.50 | 5.50 | -9.84% | 3,469,455 |
| Jul 22, 2025 | 6.67 | 7.09 | 5.90 | 6.10 | 6.10 | -8.55% | 2,010,980 |
| Jul 21, 2025 | 5.56 | 6.67 | 5.70 | 6.67 | 6.67 | 19.96% | 4,336,294 |
| Jul 20, 2025 | 4.84 | 5.75 | 4.90 | 5.56 | 5.56 | 14.88% | 3,619,983 |
| Jul 17, 2025 | 4.73 | 5.30 | 4.60 | 4.84 | 4.84 | 2.33% | 3,967,638 |
| Jul 16, 2025 | 4.45 | 5.00 | 4.43 | 4.73 | 4.73 | 6.29% | 1,613,647 |
| Jul 15, 2025 | 4.56 | 4.67 | 4.30 | 4.45 | 4.45 | -2.41% | 1,222,324 |
| Jul 14, 2025 | 4.82 | 4.84 | 4.52 | 4.56 | 4.56 | -5.39% | 1,285,843 |
| Jul 13, 2025 | 5.03 | 5.20 | 4.80 | 4.82 | 4.82 | -4.17% | 488,644 |
| Jul 10, 2025 | 5.45 | 5.50 | 4.95 | 5.03 | 5.03 | -7.71% | 2,946,858 |
| Jul 9, 2025 | 4.86 | 5.48 | 4.95 | 5.45 | 5.45 | 12.14% | 1,518,036 |
| Jul 7, 2025 | 4.70 | 5.10 | 4.66 | 4.86 | 4.86 | 3.40% | 579,513 |
| Jul 6, 2025 | 4.95 | 5.40 | 4.53 | 4.70 | 4.70 | -5.05% | 821,144 |
| Jul 2, 2025 | 4.35 | 5.18 | 4.33 | 4.95 | 4.95 | 13.79% | 1,241,011 |
| Jul 1, 2025 | 5.43 | 5.25 | 4.35 | 4.35 | 4.35 | -19.89% | 1,395,012 |
| Jun 30, 2025 | 6.78 | 6.78 | 5.43 | 5.43 | 5.43 | -19.91% | 2,232,553 |
| Jun 29, 2025 | 6.73 | 8.07 | 6.60 | 6.78 | 6.78 | 0.74% | 3,240,781 |
| Jun 25, 2025 | 5.61 | 6.73 | 4.50 | 6.73 | 6.73 | 19.96% | 5,391,008 |
| Jun 24, 2025 | 4.68 | 5.61 | 5.10 | 5.61 | 5.61 | 19.87% | 1,597,485 |
| Jun 23, 2025 | 3.90 | 4.68 | 4.06 | 4.68 | 4.68 | 20.00% | 1,117,273 |
| Jun 22, 2025 | 3.25 | 3.90 | 2.70 | 3.90 | 3.90 | 20.00% | 2,683,003 |
| Jun 19, 2025 | 2.71 | 3.25 | 3.00 | 3.25 | 3.25 | 19.93% | 594,779 |
| Jun 18, 2025 | 2.41 | 2.89 | 2.50 | 2.71 | 2.71 | 12.45% | 427,358 |
| Jun 17, 2025 | 2.09 | 2.50 | 2.11 | 2.41 | 2.41 | 15.31% | 146,096 |
| Jun 16, 2025 | 2.06 | 2.41 | 2.06 | 2.09 | 2.09 | 1.46% | 210,646 |
| Jun 15, 2025 | 1.72 | 2.06 | 2.06 | 2.06 | 2.06 | 19.77% | 150,000 |
| Jun 12, 2025 | 1.72 | 2.06 | 2.06 | 1.72 | 1.72 | - | 101,000 |
| Jun 11, 2025 | 1.44 | 1.72 | 1.72 | 1.72 | 1.72 | 19.44% | 175,000 |
| Jun 10, 2025 | 1.20 | 1.44 | 1.44 | 1.44 | 1.44 | 20.00% | 300,000 |