ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 1.810
-0.030 (-1.63%)
At close: Oct 22, 2025
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.81 | 1.87 | 1.80 | 1.83 | 1.83 | 1.10% | 7,987,135 |
| Oct 22, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -1.63% | 6,714,223 |
| Oct 21, 2025 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 2.79% | 12,550,260 |
| Oct 20, 2025 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | 1.13% | 9,524,511 |
| Oct 19, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 6,305,926 |
| Oct 16, 2025 | 1.77 | 1.82 | 1.75 | 1.75 | 1.75 | -1.13% | 6,765,237 |
| Oct 15, 2025 | 1.67 | 1.81 | 1.69 | 1.77 | 1.77 | 5.99% | 17,453,380 |
| Oct 14, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 1,512,561 |
| Oct 13, 2025 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | -0.59% | 4,037,077 |
| Oct 12, 2025 | 1.67 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 6,056,106 |
| Oct 8, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 3,034,489 |
| Oct 7, 2025 | 1.67 | 1.70 | 1.66 | 1.66 | 1.66 | -0.60% | 2,521,422 |
| Oct 6, 2025 | 1.64 | 1.71 | 1.65 | 1.67 | 1.67 | 1.83% | 6,946,362 |
| Oct 5, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 1,289,541 |
| Oct 2, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | - | 2,001,252 |
| Oct 1, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 1,649,654 |
| Sep 30, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 1,951,886 |
| Sep 29, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 1,491,718 |
| Sep 28, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | - | 3,549,493 |
| Sep 25, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 631,127 |
| Sep 24, 2025 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 3,805,135 |
| Sep 23, 2025 | 1.61 | 1.73 | 1.62 | 1.67 | 1.67 | 3.73% | 11,608,380 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 850,352 |
| Sep 21, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 711,648 |
| Sep 18, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 1,815,786 |
| Sep 17, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 2,106,250 |
| Sep 16, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 2,546,252 |
| Sep 15, 2025 | 1.70 | 1.72 | 1.61 | 1.64 | 1.64 | -3.53% | 7,083,489 |
| Sep 14, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 1,746,249 |
| Sep 11, 2025 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | - | 3,799,254 |
| Sep 10, 2025 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | 0.59% | 2,266,476 |
| 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 |