ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 1.740
+0.020 (1.16%)
At close: Sep 8, 2025
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 3,839,290 |
| Sep 8, 2025 | 1.72 | 1.79 | 1.72 | 1.74 | 1.74 | 1.16% | 4,545,935 |
| Sep 7, 2025 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | -0.58% | 2,547,527 |
| Sep 3, 2025 | 1.72 | 1.81 | 1.73 | 1.73 | 1.73 | 0.58% | 12,627,990 |
| Sep 2, 2025 | 1.66 | 1.75 | 1.67 | 1.72 | 1.72 | 3.61% | 10,164,370 |
| Sep 1, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 2,239,047 |
| Aug 31, 2025 | 1.65 | 1.74 | 1.64 | 1.66 | 1.66 | 0.61% | 11,240,460 |
| Aug 28, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 2,254,432 |
| Aug 27, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | - | 1,619,029 |
| Aug 26, 2025 | 1.62 | 1.72 | 1.63 | 1.66 | 1.66 | 2.47% | 6,627,912 |
| Aug 25, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 1,832,628 |
| Aug 24, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 1,111,308 |
| Aug 21, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 1,706,668 |
| Aug 20, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 3,887,080 |
| Aug 19, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 2,338,191 |
| Aug 18, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 1,972,096 |
| Aug 17, 2025 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 6,589,370 |
| Aug 14, 2025 | 1.64 | 1.73 | 1.64 | 1.70 | 1.70 | 3.66% | 7,214,414 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 4,195,822 |
| Aug 12, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 4,457,852 |
| Aug 11, 2025 | 1.62 | 1.76 | 1.64 | 1.68 | 1.68 | 3.70% | 25,088,520 |
| Aug 10, 2025 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | 1.25% | 4,657,533 |
| Aug 7, 2025 | 1.59 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 3,940,184 |
| Aug 6, 2025 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 4,474,080 |
| Aug 5, 2025 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 5,750,591 |
| Aug 4, 2025 | 1.59 | 1.66 | 1.60 | 1.64 | 1.64 | 3.14% | 8,584,128 |
| Aug 3, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 1,306,402 |
| Jul 31, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 1,653,782 |
| Jul 30, 2025 | 1.56 | 1.64 | 1.57 | 1.58 | 1.58 | 1.28% | 9,323,707 |
| Jul 29, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 1,276,283 |
| Jul 28, 2025 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 1,381,023 |
| Jul 27, 2025 | 1.57 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 1,279,905 |
| Jul 23, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 2,280,541 |
| Jul 22, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 2,135,085 |
| Jul 21, 2025 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | - | 10,893,460 |
| Jul 20, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 2,678,267 |
| Jul 17, 2025 | 1.56 | 1.64 | 1.57 | 1.59 | 1.59 | 1.92% | 7,207,571 |
| Jul 16, 2025 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 2,500,623 |
| Jul 15, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 1,684,609 |
| Jul 14, 2025 | 1.58 | 1.63 | 1.59 | 1.60 | 1.60 | 1.27% | 2,292,613 |
| Jul 13, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 3,770,622 |
| Jul 10, 2025 | 1.58 | 1.68 | 1.59 | 1.62 | 1.62 | 2.53% | 12,029,890 |
| Jul 9, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -0.63% | 882,491 |
| Jul 7, 2025 | 1.61 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 2,669,669 |
| Jul 6, 2025 | 1.54 | 1.64 | 1.55 | 1.61 | 1.61 | 4.55% | 7,085,353 |
| Jul 2, 2025 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | - | 1,455,225 |
| Jul 1, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 821,880 |
| Jun 30, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.89% | 1,500,165 |
| Jun 29, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 3,559,566 |
| Jun 25, 2025 | 1.49 | 1.54 | 1.47 | 1.51 | 1.51 | 1.34% | 3,131,533 |