ODIN Investments (S.A.E) (EGX:ODIN)
Egypt · Delayed Price · Currency is EGP 2.220
+0.020 (0.91%)
At close: Oct 20, 2026
ODIN Investments (S.A.E) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.20 | 2.27 | 2.20 | 2.22 | 2.22 | 0.91% | 1,704,394 |
| Oct 19, 2026 | 2.06 | 2.29 | 1.91 | 2.20 | 2.20 | 6.80% | 4,968,514 |
| Oct 18, 2026 | 2.25 | 2.28 | 2.05 | 2.06 | 2.06 | -8.44% | 2,317,523 |
| Oct 15, 2026 | 2.26 | 2.28 | 2.20 | 2.25 | 2.25 | -0.44% | 1,971,302 |
| Oct 14, 2026 | 2.20 | 2.28 | 2.18 | 2.26 | 2.26 | 2.73% | 1,277,842 |
| Oct 13, 2026 | 2.30 | 2.35 | 2.11 | 2.20 | 2.20 | -4.35% | 3,528,640 |
| Oct 12, 2026 | 2.47 | 2.46 | 2.29 | 2.30 | 2.30 | -6.88% | 2,976,503 |
| Oct 11, 2026 | 2.53 | 2.60 | 2.46 | 2.47 | 2.47 | -2.37% | 1,941,231 |
| Oct 7, 2026 | 2.54 | 2.58 | 2.52 | 2.53 | 2.53 | -0.39% | 1,771,322 |
| Oct 6, 2026 | 2.56 | 2.61 | 2.53 | 2.54 | 2.54 | -0.78% | 1,429,935 |
| Oct 5, 2026 | 2.65 | 2.67 | 2.54 | 2.56 | 2.56 | -3.40% | 2,967,896 |
| Oct 4, 2026 | 2.53 | 2.66 | 2.56 | 2.65 | 2.65 | 4.74% | 3,242,713 |
| Oct 1, 2026 | 2.44 | 2.54 | 2.47 | 2.53 | 2.53 | 3.69% | 1,666,918 |
| Sep 30, 2026 | 2.46 | 2.50 | 2.36 | 2.44 | 2.44 | -0.81% | 2,248,164 |
| Sep 29, 2026 | 2.42 | 2.65 | 2.44 | 2.46 | 2.46 | 1.65% | 2,424,593 |
| Sep 28, 2026 | 2.48 | 2.51 | 2.35 | 2.42 | 2.42 | -2.42% | 3,700,044 |
| Sep 27, 2026 | 2.65 | 2.74 | 2.45 | 2.48 | 2.48 | -6.42% | 3,327,837 |
| Sep 24, 2026 | 2.75 | 2.77 | 2.54 | 2.65 | 2.65 | -3.64% | 3,622,376 |
| Sep 23, 2026 | 2.83 | 2.85 | 2.75 | 2.75 | 2.75 | -2.83% | 3,413,705 |
| Sep 22, 2026 | 2.74 | 2.93 | 2.74 | 2.83 | 2.83 | 3.28% | 8,598,402 |
| Sep 21, 2026 | 2.87 | 2.91 | 2.72 | 2.74 | 2.74 | -4.53% | 4,265,186 |
| Sep 20, 2026 | 2.73 | 3.00 | 2.74 | 2.87 | 2.87 | 5.13% | 9,759,219 |
| Sep 17, 2026 | 2.74 | 2.78 | 2.71 | 2.73 | 2.73 | -0.36% | 1,827,951 |
| Sep 16, 2026 | 2.75 | 2.82 | 2.73 | 2.74 | 2.74 | -0.36% | 1,574,144 |
| Sep 15, 2026 | 2.71 | 2.81 | 2.67 | 2.75 | 2.75 | 1.48% | 2,750,996 |
| Sep 14, 2026 | 2.75 | 2.94 | 2.68 | 2.71 | 2.71 | -1.45% | 4,219,889 |
| Sep 13, 2026 | 2.83 | 2.88 | 2.75 | 2.75 | 2.75 | -2.83% | 2,842,652 |
| Sep 10, 2026 | 2.86 | 2.91 | 2.83 | 2.83 | 2.83 | -1.05% | 2,719,983 |
| Sep 9, 2026 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | -1.04% | 2,324,035 |
| Sep 8, 2026 | 2.95 | 2.99 | 2.85 | 2.89 | 2.89 | -2.03% | 3,769,548 |
| Sep 7, 2026 | 2.95 | 3.05 | 2.93 | 2.95 | 2.95 | - | 5,993,434 |
| Sep 6, 2026 | 2.89 | 3.06 | 2.89 | 2.95 | 2.95 | 2.08% | 8,449,346 |
| Sep 3, 2026 | 2.92 | 2.95 | 2.55 | 2.89 | 2.89 | -1.03% | 11,343,140 |
| Sep 2, 2026 | 2.97 | 3.06 | 2.92 | 2.92 | 2.92 | -1.68% | 7,900,232 |
| Sep 1, 2026 | 3.03 | 3.08 | 2.93 | 2.97 | 2.97 | -1.98% | 8,670,004 |
| Aug 31, 2026 | 3.23 | 3.28 | 2.99 | 3.03 | 3.03 | -6.19% | 11,929,220 |
| Aug 30, 2026 | 3.28 | 3.34 | 3.21 | 3.23 | 3.23 | -1.52% | 12,609,450 |
| Aug 26, 2026 | 3.20 | 3.42 | 3.21 | 3.28 | 3.28 | 2.50% | 18,888,174 |
| Aug 25, 2026 | 3.12 | 3.40 | 3.13 | 3.20 | 3.20 | 2.56% | 15,585,946 |
| Aug 24, 2026 | 3.11 | 3.27 | 3.10 | 3.12 | 3.12 | 0.32% | 9,354,371 |
| Aug 23, 2026 | 3.21 | 3.29 | 3.11 | 3.11 | 3.11 | -3.12% | 8,236,982 |
| Aug 20, 2026 | 3.34 | 3.33 | 3.18 | 3.21 | 3.21 | -3.89% | 10,502,850 |
| Aug 19, 2026 | 3.59 | 3.70 | 3.30 | 3.34 | 3.34 | -6.96% | 11,698,140 |
| Aug 18, 2026 | 3.32 | 3.75 | 3.34 | 3.59 | 3.59 | 8.13% | 17,974,970 |
| Aug 17, 2026 | 3.36 | 3.47 | 3.29 | 3.32 | 3.32 | -1.19% | 11,347,680 |
| Aug 16, 2026 | 3.40 | 3.54 | 3.32 | 3.36 | 3.36 | -1.18% | 6,673,266 |
| Aug 13, 2026 | 3.43 | 3.84 | 3.34 | 3.40 | 3.40 | -0.87% | 18,021,650 |
| Aug 12, 2026 | 3.67 | 3.79 | 3.41 | 3.43 | 3.43 | -6.54% | 14,359,534 |
| Aug 11, 2026 | 3.27 | 3.92 | 3.30 | 3.67 | 3.67 | 12.23% | 55,919,580 |
| Aug 10, 2026 | 2.85 | 3.28 | 2.82 | 3.27 | 3.27 | 14.74% | 17,449,008 |