ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 1.830
+0.010 (0.55%)
At close: Feb 2, 2026
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | -0.44% | 2,040,822 |
| Dec 28, 2025 | 2.28 | 2.32 | 2.25 | 2.25 | 2.25 | -1.32% | 5,984,504 |
| Dec 25, 2025 | 2.34 | 2.36 | 2.27 | 2.28 | 2.28 | -2.56% | 1,603,623 |
| Dec 24, 2025 | 2.27 | 2.35 | 2.25 | 2.34 | 2.34 | 3.08% | 7,633,760 |
| Dec 23, 2025 | 2.22 | 2.28 | 2.20 | 2.27 | 2.27 | 2.25% | 3,029,500 |
| Dec 22, 2025 | 2.25 | 2.27 | 2.20 | 2.22 | 2.22 | -1.33% | 7,662,609 |
| Dec 21, 2025 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | -1.32% | 4,836,611 |
| Dec 18, 2025 | 2.19 | 2.30 | 2.19 | 2.28 | 2.28 | 4.11% | 5,939,910 |
| Dec 17, 2025 | 2.23 | 2.26 | 2.19 | 2.19 | 2.19 | -1.79% | 3,176,497 |
| Dec 16, 2025 | 2.27 | 2.31 | 2.23 | 2.23 | 2.23 | -1.76% | 6,029,721 |
| Dec 15, 2025 | 2.34 | 2.37 | 2.26 | 2.27 | 2.27 | -2.99% | 5,889,995 |
| Dec 14, 2025 | 2.23 | 2.36 | 2.22 | 2.34 | 2.34 | 4.93% | 10,701,600 |
| Dec 11, 2025 | 2.19 | 2.26 | 2.18 | 2.23 | 2.23 | 1.83% | 7,875,948 |
| Dec 10, 2025 | 2.20 | 2.25 | 2.17 | 2.19 | 2.19 | -0.45% | 5,338,074 |
| Dec 9, 2025 | 2.26 | 2.30 | 2.19 | 2.20 | 2.20 | -2.65% | 13,626,910 |
| Dec 8, 2025 | 2.17 | 2.34 | 2.13 | 2.26 | 2.26 | 4.15% | 22,996,170 |
| Dec 7, 2025 | 2.01 | 2.17 | 2.05 | 2.17 | 2.17 | 7.96% | 7,883,311 |
| Dec 4, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -1.47% | 3,265,233 |
| Dec 3, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 2,737,179 |
| Dec 2, 2025 | 1.95 | 2.08 | 1.93 | 2.05 | 2.05 | 5.13% | 8,087,104 |
| Dec 1, 2025 | 1.94 | 2.05 | 1.94 | 1.95 | 1.95 | 0.52% | 7,052,271 |
| Nov 30, 2025 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 2,310,588 |
| Nov 27, 2025 | 1.96 | 2.08 | 1.93 | 1.95 | 1.95 | -0.51% | 12,228,470 |
| Nov 26, 2025 | 2.00 | 2.08 | 1.96 | 1.96 | 1.96 | -2.00% | 4,122,505 |
| Nov 25, 2025 | 2.08 | 2.09 | 1.92 | 2.00 | 2.00 | -3.85% | 7,967,236 |
| Nov 24, 2025 | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -2.35% | 4,344,013 |
| Nov 23, 2025 | 2.08 | 2.21 | 2.09 | 2.13 | 2.13 | 2.40% | 15,394,970 |
| Nov 20, 2025 | 1.96 | 2.13 | 1.96 | 2.08 | 2.08 | 6.12% | 27,731,460 |