ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 2.050
+0.100 (5.13%)
At close: Dec 2, 2025
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.82 | 1.98 | 1.82 | 1.96 | 1.96 | 7.69% | 16,327,860 |
| Nov 18, 2025 | 1.83 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 2,117,422 |
| Nov 17, 2025 | 1.83 | 1.88 | 1.82 | 1.83 | 1.83 | - | 6,373,921 |
| Nov 16, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 1.67% | 4,904,775 |
| Nov 13, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 2,482,522 |
| Nov 12, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | - | 1,714,834 |
| Nov 11, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 4,100,248 |
| Nov 10, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | - | 3,197,643 |
| Nov 9, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | 0.56% | 3,871,060 |
| Nov 6, 2025 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | - | 3,164,204 |
| Nov 5, 2025 | 1.84 | 1.87 | 1.80 | 1.80 | 1.80 | -2.17% | 2,415,488 |
| Nov 4, 2025 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | -1.08% | 1,698,810 |
| Nov 3, 2025 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | 0.54% | 4,249,128 |
| Nov 2, 2025 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 2,637,326 |
| Oct 30, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 1,942,581 |
| Oct 29, 2025 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 3,437,377 |
| Oct 28, 2025 | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 2,682,026 |
| Oct 27, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -0.53% | 4,485,476 |
| Oct 26, 2025 | 1.83 | 1.97 | 1.84 | 1.89 | 1.89 | 3.28% | 28,990,290 |
| 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 |