ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 1.770
+0.010 (0.57%)
At close: Mar 12, 2026
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | 0.57% | 3,206,651 |
| Mar 11, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 1,212,335 |
| Mar 10, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 1,279,838 |
| Mar 9, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 1,264,964 |
| Mar 8, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | - | 1,675,970 |
| Mar 5, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 1,327,495 |
| Mar 4, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 1,162,475 |
| Mar 3, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | - | 2,481,690 |
| Mar 2, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 1,320,808 |
| Mar 1, 2026 | 1.76 | 1.70 | 1.63 | 1.69 | 1.69 | -3.98% | 2,097,142 |
| Feb 26, 2026 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | 1.73% | 2,772,385 |
| Feb 25, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.73 | -3.89% | 3,592,310 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.79 | 1.80 | 1.80 | -2.70% | 3,402,148 |
| Feb 23, 2026 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | 1.65% | 2,592,541 |
| Feb 22, 2026 | 1.85 | 1.90 | 1.81 | 1.82 | 1.82 | -1.62% | 5,030,086 |
| Feb 19, 2026 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -4.64% | 4,568,474 |
| Feb 18, 2026 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | 1.04% | 18,939,760 |
| Feb 17, 2026 | 1.85 | 1.94 | 1.83 | 1.92 | 1.92 | 3.78% | 5,388,374 |
| Feb 16, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 3,232,697 |
| Feb 15, 2026 | 1.87 | 1.93 | 1.86 | 1.86 | 1.86 | -0.53% | 5,529,967 |
| Feb 12, 2026 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | 1.63% | 4,221,383 |
| Feb 11, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 2,283,202 |
| Feb 10, 2026 | 1.85 | 1.91 | 1.86 | 1.86 | 1.86 | 0.54% | 4,925,611 |
| Feb 9, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 1,571,535 |
| Feb 8, 2026 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 1.64% | 4,659,179 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.61% | 6,439,447 |
| Feb 4, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | - | 3,800,127 |
| Feb 3, 2026 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 3,823,426 |
| Feb 2, 2026 | 1.82 | 1.85 | 1.78 | 1.83 | 1.83 | 0.55% | 9,250,182 |
| Feb 1, 2026 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 1.11% | 1,982,534 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 7,887,998 |
| Jan 27, 2026 | 1.92 | 1.93 | 1.87 | 1.90 | 1.90 | -1.04% | 4,362,980 |
| Jan 26, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 1,796,063 |
| Jan 25, 2026 | 2.01 | 2.03 | 1.93 | 1.94 | 1.94 | -3.48% | 4,990,065 |
| Jan 22, 2026 | 1.95 | 2.07 | 1.94 | 2.01 | 2.01 | 3.08% | 12,857,200 |
| Jan 21, 2026 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 3,498,150 |
| Jan 20, 2026 | 1.96 | 1.98 | 1.90 | 1.93 | 1.93 | -1.53% | 7,524,685 |
| Jan 19, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 2,491,806 |
| Jan 18, 2026 | 1.87 | 1.97 | 1.89 | 1.95 | 1.95 | 4.28% | 2,250,703 |
| Jan 15, 2026 | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -2.09% | 8,617,840 |
| Jan 14, 2026 | 1.99 | 2.04 | 1.89 | 1.91 | 1.91 | -4.02% | 6,203,573 |
| Jan 13, 2026 | 2.06 | 2.08 | 1.97 | 1.99 | 1.99 | -3.40% | 4,823,788 |
| Jan 12, 2026 | 2.11 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 4,479,855 |
| Jan 11, 2026 | 2.17 | 2.18 | 2.09 | 2.11 | 2.11 | -2.76% | 8,266,942 |
| Jan 8, 2026 | 2.20 | 2.22 | 2.12 | 2.17 | 2.17 | -1.36% | 8,717,902 |
| Jan 6, 2026 | 2.18 | 2.21 | 2.09 | 2.20 | 2.20 | 0.92% | 11,245,280 |
| Jan 5, 2026 | 2.22 | 2.23 | 2.15 | 2.18 | 2.18 | -1.80% | 4,227,827 |
| Jan 4, 2026 | 2.25 | 2.26 | 2.18 | 2.22 | 2.22 | -1.33% | 2,457,575 |
| Dec 31, 2025 | 2.25 | 2.30 | 2.22 | 2.25 | 2.25 | - | 2,231,898 |
| Dec 30, 2025 | 2.24 | 2.30 | 2.22 | 2.25 | 2.25 | 0.45% | 3,219,745 |