ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 1.930
0.00 (0.00%)
At close: Apr 23, 2026
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | 1.66 | -3.89% | 3,592,310 |
| Feb 24, 2026 | 1.85 | 1.88 | 1.79 | 1.80 | 1.73 | -2.70% | 3,402,148 |
| Feb 23, 2026 | 1.82 | 1.90 | 1.82 | 1.85 | 1.78 | 1.65% | 2,592,541 |
| Feb 22, 2026 | 1.85 | 1.90 | 1.81 | 1.82 | 1.75 | -1.62% | 5,030,086 |
| Feb 19, 2026 | 1.94 | 1.96 | 1.85 | 1.85 | 1.78 | -4.64% | 4,568,474 |
| Feb 18, 2026 | 1.92 | 1.98 | 1.89 | 1.94 | 1.87 | 1.04% | 18,939,760 |
| Feb 17, 2026 | 1.85 | 1.94 | 1.83 | 1.92 | 1.85 | 3.78% | 5,388,374 |
| Feb 16, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.78 | -0.54% | 3,232,697 |
| Feb 15, 2026 | 1.87 | 1.93 | 1.86 | 1.86 | 1.79 | -0.53% | 5,529,967 |
| Feb 12, 2026 | 1.84 | 1.90 | 1.83 | 1.87 | 1.80 | 1.63% | 4,221,383 |
| Feb 11, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.77 | -1.08% | 2,283,202 |
| Feb 10, 2026 | 1.85 | 1.91 | 1.86 | 1.86 | 1.79 | 0.54% | 4,925,611 |
| Feb 9, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.78 | -0.54% | 1,571,535 |
| Feb 8, 2026 | 1.83 | 1.89 | 1.83 | 1.86 | 1.79 | 1.64% | 4,659,179 |