ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 2.050
+0.040 (1.99%)
At close: May 13, 2026
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -0.98% | 3,711,617 |
| May 13, 2026 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 4,618,206 |
| May 12, 2026 | 1.96 | 2.05 | 1.97 | 2.01 | 2.01 | 2.55% | 14,398,670 |
| May 11, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 4,613,732 |
| May 10, 2026 | 1.93 | 1.98 | 1.94 | 1.95 | 1.95 | 1.04% | 3,100,347 |
| May 6, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 6,363,245 |
| May 5, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 2,555,019 |
| May 4, 2026 | 1.99 | 2.01 | 1.94 | 1.95 | 1.95 | -2.01% | 3,895,952 |
| May 3, 2026 | 1.93 | 2.02 | 1.91 | 1.99 | 1.99 | 3.11% | 15,275,090 |
| Apr 30, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | - | 5,258,170 |
| Apr 29, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 6,337,356 |
| Apr 28, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 1.04% | 8,632,276 |
| Apr 27, 2026 | 1.94 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 3,384,664 |
| Apr 26, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 3,202,773 |
| Apr 23, 2026 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 3,806,987 |
| Apr 22, 2026 | 1.88 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 3,679,386 |
| Apr 21, 2026 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 4,287,409 |
| Apr 20, 2026 | 1.97 | 1.94 | 1.91 | 1.92 | 1.92 | -2.54% | 3,616,177 |
| Apr 19, 2026 | 1.93 | 1.99 | 1.94 | 1.97 | 1.90 | 2.07% | 11,125,810 |
| Apr 16, 2026 | 1.91 | 1.96 | 1.90 | 1.93 | 1.86 | 1.05% | 7,688,056 |
| Apr 15, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.84 | 1.60% | 3,852,389 |
| Apr 14, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.81 | -0.53% | 4,169,488 |
| Apr 9, 2026 | 1.87 | 1.91 | 1.86 | 1.89 | 1.82 | 1.07% | 4,225,998 |
| Apr 8, 2026 | 1.84 | 1.89 | 1.85 | 1.87 | 1.80 | 1.63% | 3,097,983 |
| Apr 7, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.77 | - | 1,957,187 |
| Apr 6, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.77 | - | 2,711,404 |
| Apr 5, 2026 | 1.87 | 1.95 | 1.84 | 1.84 | 1.77 | -1.60% | 11,311,250 |
| Apr 2, 2026 | 1.82 | 1.94 | 1.82 | 1.87 | 1.80 | 2.75% | 12,237,010 |
| Apr 1, 2026 | 1.77 | 1.83 | 1.78 | 1.82 | 1.75 | 2.82% | 3,711,388 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.70 | -1.67% | 1,795,641 |
| Mar 30, 2026 | 1.83 | 1.85 | 1.79 | 1.80 | 1.73 | -1.64% | 4,587,769 |
| Mar 29, 2026 | 1.81 | 1.86 | 1.77 | 1.83 | 1.76 | 1.10% | 4,071,348 |
| Mar 26, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.74 | -1.09% | 2,039,824 |
| Mar 25, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.76 | 0.55% | 1,202,841 |
| Mar 24, 2026 | 1.79 | 1.88 | 1.80 | 1.82 | 1.75 | 1.68% | 2,175,336 |
| Mar 18, 2026 | 1.75 | 1.83 | 1.75 | 1.79 | 1.72 | 2.29% | 1,986,924 |
| Mar 17, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.68 | 0.57% | 715,509 |
| Mar 16, 2026 | 1.75 | 1.78 | 1.73 | 1.74 | 1.67 | -0.57% | 381,473 |
| Mar 15, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.68 | -1.13% | 1,173,798 |
| Mar 12, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.70 | 0.57% | 3,206,651 |
| Mar 11, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.69 | 0.57% | 1,212,335 |
| Mar 10, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.68 | 1.74% | 1,279,838 |
| Mar 9, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.65 | -0.58% | 1,264,964 |
| Mar 8, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.66 | - | 1,675,970 |
| Mar 5, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.66 | 1.17% | 1,327,495 |
| Mar 4, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.64 | 1.79% | 1,162,475 |
| Mar 3, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.62 | - | 2,481,690 |
| Mar 2, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.62 | -0.59% | 1,320,808 |
| Mar 1, 2026 | 1.76 | 1.70 | 1.63 | 1.69 | 1.63 | -3.98% | 2,097,142 |
| Feb 26, 2026 | 1.73 | 1.77 | 1.70 | 1.76 | 1.69 | 1.73% | 2,772,385 |