Osool ESB Securities Brokerage (EBSC) Stock Price History
- Data since
- 2005
- Trading days recorded
- 1,480
- All-time high
- 4.89 EGP
- All-time low
- 0.22 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1.88 | 1.90 | 1.86 | 1.87 | 1,983,291 | |
| 1.88 | 1.91 | 1.87 | 1.88 | 1,662,710 | |
| 1.88 | 1.90 | 1.87 | 1.89 | 895,888 | |
| 1.90 | 1.93 | 1.88 | 1.88 | 2,274,646 | |
| 1.87 | 1.98 | 1.87 | 1.90 | 3,799,946 | |
| 1.90 | 1.93 | 1.87 | 1.87 | 3,542,991 | |
| 1.92 | 1.94 | 1.89 | 1.90 | 2,283,313 | |
| 1.93 | 1.97 | 1.92 | 1.92 | 3,632,609 | |
| 1.93 | 2.11 | 1.91 | 1.93 | 7,321,787 | |
| 1.93 | 1.97 | 1.88 | 1.93 | 2,604,181 | |
| 2.02 | 2.05 | 1.93 | 1.93 | 4,834,975 | |
| 2.09 | 2.13 | 2.00 | 2.02 | 3,265,486 | |
| 2.05 | 2.25 | 2.02 | 2.09 | 9,953,559 | |
| 2.10 | 2.12 | 1.98 | 2.05 | 9,227,054 | |
| 1.75 | 2.10 | 1.74 | 2.10 | 10,886,117 | |
| 1.74 | 1.79 | 1.74 | 1.75 | 289,019 | |
| 1.76 | 1.76 | 1.71 | 1.76 | 345,456 | |
| 1.79 | 1.83 | 1.75 | 1.76 | 328,327 | |
| 1.82 | 1.85 | 1.77 | 1.79 | 522,961 | |
| 1.84 | 1.86 | 1.80 | 1.82 | 645,808 | |
| 1.91 | 1.95 | 1.82 | 1.84 | 919,969 | |
| 1.90 | 1.96 | 1.90 | 1.93 | 421,709 | |
| 1.90 | 1.94 | 1.90 | 1.90 | 982,371 | |
| 1.90 | 1.95 | 1.88 | 1.90 | 550,375 | |
| 1.89 | 1.96 | 1.83 | 1.90 | 1,029,276 | |
| 1.89 | 1.99 | 1.88 | 1.89 | 1,284,586 | |
| 1.78 | 1.91 | 1.78 | 1.89 | 1,905,908 | |
| 1.82 | 1.82 | 1.77 | 1.78 | 353,231 | |
| 1.82 | 1.87 | 1.82 | 1.82 | 148,056 | |
| 1.84 | 1.88 | 1.80 | 1.82 | 474,002 | |
| 1.89 | 1.90 | 1.83 | 1.84 | 605,334 | |
| 1.94 | 1.98 | 1.87 | 1.89 | 1,351,786 | |
| 1.83 | 2.09 | 1.80 | 1.94 | 8,686,362 | |
| 1.80 | 1.85 | 1.78 | 1.83 | 3,303,406 | |
| 1.69 | 1.81 | 1.69 | 1.80 | 5,613,410 | |
| 1.67 | 1.69 | 1.66 | 1.67 | 196,993 | |
| 1.67 | 1.69 | 1.66 | 1.67 | 176,239 | |
| 1.67 | 1.70 | 1.64 | 1.67 | 137,092 | |
| 1.67 | 1.67 | 1.64 | 1.67 | 160,417 | |
| 1.71 | 1.73 | 1.65 | 1.67 | 498,351 | |
| 1.70 | 1.75 | 1.69 | 1.71 | 432,281 | |
| 1.77 | 1.77 | 1.69 | 1.70 | 1,076,074 | |
| 1.79 | 1.80 | 1.76 | 1.77 | 374,461 | |
| 1.80 | 1.82 | 1.78 | 1.79 | 1,478,753 | |
| 1.81 | 1.85 | 1.79 | 1.80 | 1,944,577 | |
| 1.80 | 1.82 | 1.79 | 1.81 | 252,230 | |
| 1.81 | 1.84 | 1.79 | 1.80 | 1,494,612 | |
| 1.82 | 1.85 | 1.80 | 1.81 | 864,135 | |
| 1.86 | 1.86 | 1.81 | 1.82 | 1,739,279 | |
| 1.78 | 1.89 | 1.76 | 1.88 | 2,072,590 | |
| 1.81 | 1.82 | 1.77 | 1.78 | 861,191 | |
| 1.86 | 1.88 | 1.80 | 1.81 | 1,495,198 | |
| 1.85 | 1.90 | 1.83 | 1.86 | 1,640,257 | |
| 1.85 | 1.90 | 1.83 | 1.85 | 1,129,397 | |
| 1.77 | 1.89 | 1.76 | 1.85 | 2,260,330 | |
| 1.80 | 1.82 | 1.76 | 1.77 | 830,484 | |
| 1.76 | 1.84 | 1.75 | 1.80 | 2,463,530 | |
| 1.74 | 1.78 | 1.72 | 1.76 | 1,607,819 | |
| 1.71 | 1.75 | 1.67 | 1.74 | 1,827,418 | |
| 1.60 | 1.72 | 1.59 | 1.71 | 3,569,603 |
The full price history back to 18 August 2005 is available on the interactive EBSC chart.
Daily OHLC from the Egyptian Exchange; history back to 2005. Prices in Egyptian pounds.