Skip to main content
Osool ESB Securities Brokerage (EGX:EBSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.850
+0.080 (4.52%)
At close: Apr 28, 2026

EGX:EBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.771.891.761.851.854.52%2,260,330
Apr 27, 20261.801.821.761.771.77-1.67%830,484
Apr 26, 20261.761.841.751.801.802.27%2,463,530
Apr 23, 20261.741.781.721.761.761.15%1,607,819
Apr 22, 20261.711.751.671.741.741.75%1,827,418
Apr 21, 20261.601.721.591.711.716.87%3,569,603
Apr 20, 20261.611.631.601.601.60-0.62%619,607
Apr 19, 20261.621.641.601.611.61-0.62%964,016
Apr 16, 20261.631.651.611.621.62-0.61%814,944
Apr 15, 20261.601.691.601.631.631.87%3,000,257
Apr 14, 20261.631.631.591.601.60-1.84%2,075,673
Apr 9, 20261.581.671.591.631.633.16%2,908,929
Apr 8, 20261.571.611.581.581.580.64%1,942,774
Apr 7, 20261.591.611.571.571.57-1.26%869,469
Apr 6, 20261.591.601.581.591.59-363,390
Apr 5, 20261.631.631.581.591.59-2.45%1,261,550
Apr 2, 20261.581.631.571.631.633.16%1,261,164
Apr 1, 20261.571.601.561.581.580.64%1,186,243
Mar 31, 20261.571.591.551.571.57-563,970
Mar 30, 20261.601.611.571.571.57-1.88%1,110,912
Mar 29, 20261.601.641.571.601.60-2,388,934
Mar 26, 20261.711.801.591.601.60-6.43%7,001,752
Mar 25, 20261.601.741.581.711.716.87%2,672,699
Mar 24, 20261.601.631.571.601.60-376,614
Mar 18, 20261.571.611.571.601.601.91%380,655
Mar 17, 20261.571.601.551.571.57-125,301
Mar 16, 20261.611.631.571.571.57-2.48%322,013
Mar 15, 20261.621.651.601.611.61-0.62%293,574
Mar 12, 20261.651.671.601.621.62-1.82%898,388
Mar 11, 20261.621.671.631.651.651.85%1,194,681
Mar 10, 20261.601.641.601.621.621.25%908,999
Mar 9, 20261.601.651.591.601.60-677,001
Mar 8, 20261.601.641.591.601.60-941,946
Mar 5, 20261.601.691.601.601.60-3,441,431
Mar 4, 20261.671.671.601.601.60-4.19%650,137
Mar 3, 20261.671.681.601.671.67-180,696
Mar 2, 20261.601.681.631.671.674.37%196,707
Mar 1, 20261.701.671.501.601.60-5.88%491,445
Feb 26, 20261.681.831.641.701.701.19%815,643
Feb 25, 20261.791.801.521.681.68-6.15%1,152,566
Feb 24, 20261.791.831.761.791.79-756,841
Feb 23, 20261.791.841.771.791.79-260,126
Feb 22, 20261.811.851.761.791.79-1.10%365,294
Feb 19, 20261.881.901.761.811.81-3.72%656,481
Feb 18, 20261.881.901.871.881.88-595,390
Feb 17, 20261.891.901.871.881.88-0.53%406,990
Feb 16, 20261.911.941.881.891.89-1.05%766,179
Feb 15, 20261.901.951.901.911.910.53%678,957
Feb 12, 20261.871.951.871.901.901.60%1,303,720
Feb 11, 20261.881.901.861.871.87-0.53%425,662
Feb 10, 20261.881.911.881.881.88-285,163
Feb 9, 20261.881.921.871.881.88-130,733
Feb 8, 20261.931.941.881.881.88-2.59%663,881
Feb 5, 20261.911.941.881.931.931.05%924,118
Feb 4, 20261.901.941.891.911.910.53%594,798
Feb 3, 20261.881.911.891.901.901.06%407,932
Feb 2, 20261.881.921.881.881.88-341,747
Feb 1, 20261.891.931.881.881.88-0.53%683,133
Jan 28, 20261.881.951.881.891.890.53%2,636,031
Jan 27, 20261.851.961.851.881.881.62%3,145,897
Jan 26, 20261.951.961.841.851.85-5.13%1,998,480
Jan 25, 20261.972.071.921.951.95-1.02%7,851,304
Jan 22, 20261.871.981.861.971.975.35%2,892,762
Jan 21, 20261.891.941.861.871.87-1.06%1,397,145
Jan 20, 20261.852.011.861.891.892.16%4,141,375
Jan 19, 20261.851.891.831.851.85-512,612
Jan 18, 20261.791.911.781.851.853.35%809,092
Jan 15, 20261.811.831.781.791.79-1.10%1,039,949
Jan 14, 20261.851.861.791.811.81-2.16%1,540,546
Jan 13, 20261.921.951.831.851.85-3.65%2,447,891
Jan 12, 20261.972.041.911.921.92-2.54%3,524,727
Jan 11, 20262.042.051.951.971.97-3.43%2,279,299
Jan 8, 20262.052.122.022.042.04-0.49%6,849,008
Jan 6, 20262.032.082.032.052.050.99%3,003,296
Jan 5, 20262.012.161.992.032.031.00%9,402,890
Jan 4, 20262.042.131.972.012.01-1.47%4,162,070
Dec 31, 20251.972.291.902.042.043.55%11,371,390
Dec 30, 20251.951.991.951.971.971.03%455,762
Dec 29, 20251.982.011.951.951.95-1.52%648,769
Dec 28, 20252.002.031.971.981.98-1.00%401,132
Dec 25, 20251.962.041.902.002.002.04%697,418
Dec 24, 20251.952.081.801.961.960.51%1,550,302
Dec 23, 20251.982.071.941.951.95-1.52%1,236,725
Dec 22, 20251.792.101.741.981.9810.61%9,262,462
Dec 21, 20251.851.801.731.791.79-3.24%1,473,244
Dec 18, 20251.671.851.651.851.8510.78%1,788,755
Dec 17, 20251.651.701.621.671.671.21%1,571,288
Dec 16, 20251.661.691.641.651.65-0.60%544,145
Dec 15, 20251.661.681.651.661.66-338,190
Dec 14, 20251.681.691.651.661.66-1.19%317,842
Dec 11, 20251.701.701.661.681.68-1.18%1,009,869
Dec 10, 20251.701.731.691.701.70-646,011
Dec 9, 20251.681.741.691.701.701.19%975,638
Dec 8, 20251.661.791.681.681.681.20%3,861,813
Dec 7, 20251.651.681.641.661.660.61%407,139
Dec 4, 20251.661.681.631.651.65-0.60%781,812
Dec 3, 20251.681.721.651.661.66-1.19%879,198
Dec 2, 20251.561.771.571.681.687.69%2,515,584
Dec 1, 20251.561.581.551.561.56-221,468
Nov 30, 20251.561.581.541.561.56-309,770