El Orouba Securities Brokerage (EGX:EOSB)
Egypt
· Delayed Price · Currency is EGP 1.280
0.00 (0.00%)
At close: Apr 28, 2026
EGX:EOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.34 | 1.34 | 1.28 | 1.28 | - | 10,780 |
| Apr 27, 2026 | 1.22 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 234,960 |
| Apr 26, 2026 | 1.17 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 348,712 |
| Apr 23, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 1,830 |
| Apr 22, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 1,000 |
| Apr 21, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 59,200 |
| Apr 20, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 57 |
| Apr 19, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 41,062 |
| Apr 16, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 18 |
| Apr 15, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 3,021 |
| Apr 14, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 9 |
| Apr 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Apr 7, 2026 | 1.17 | 1.22 | 1.19 | 1.17 | 1.17 | - | 60,661 |
| Apr 6, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 31,069 |
| Apr 5, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 5,451 |
| Apr 2, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 30,033 |
| Apr 1, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 33,539 |
| Mar 31, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 1,679 |
| Mar 30, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 135,297 |
| Mar 29, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 18,934 |
| Mar 26, 2026 | 1.17 | 1.22 | 1.22 | 1.17 | 1.17 | - | 51,974 |
| Mar 25, 2026 | 1.17 | 1.22 | 1.14 | 1.17 | 1.17 | - | 172,155 |
| Mar 24, 2026 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 25,744 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | - | 25,718 |
| Mar 17, 2026 | 1.17 | 1.20 | 1.12 | 1.17 | 1.17 | - | 115,033 |
| Mar 16, 2026 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | - | 43,565 |
| Mar 15, 2026 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 133,723 |
| Mar 12, 2026 | 1.17 | 1.15 | 1.12 | 1.17 | 1.17 | - | 2,399 |
| Mar 11, 2026 | 1.17 | 1.15 | 1.12 | 1.17 | 1.17 | - | 66,635 |
| Mar 10, 2026 | 1.17 | 1.15 | 1.12 | 1.17 | 1.17 | - | 42,119 |
| Mar 9, 2026 | 1.17 | 1.14 | 1.13 | 1.17 | 1.17 | - | 14,524 |
| Mar 8, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 24,087 |
| Mar 5, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 27,075 |
| Mar 4, 2026 | 1.17 | 1.13 | 1.12 | 1.17 | 1.17 | - | 117,184 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 2, 2026 | 1.17 | 1.12 | 1.12 | 1.17 | 1.17 | - | 6,465 |
| Mar 1, 2026 | 1.17 | 1.12 | 1.12 | 1.17 | 1.17 | - | 1,274 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 25, 2026 | 1.17 | 1.12 | 1.12 | 1.17 | 1.17 | - | 1,969 |
| Feb 24, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 120,370 |
| Feb 23, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 145,857 |
| Feb 22, 2026 | 1.17 | 1.15 | 1.12 | 1.17 | 1.17 | - | 34,352 |
| Feb 19, 2026 | 1.17 | 1.16 | 1.12 | 1.17 | 1.17 | - | 27,693 |
| Feb 18, 2026 | 1.17 | 1.16 | 1.13 | 1.17 | 1.17 | - | 41,137 |
| Feb 17, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 111,823 |
| Feb 16, 2026 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 3,747 |
| Feb 15, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 10,706 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | - | 10,327 |
| Feb 11, 2026 | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | - | 134,300 |
| Feb 10, 2026 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 107,383 |
| Feb 9, 2026 | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | - | 85,763 |
| Feb 8, 2026 | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | - | 58,617 |
| Feb 5, 2026 | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 281,918 |
| Feb 4, 2026 | 1.12 | 1.17 | 1.08 | 1.12 | 1.12 | - | 151,319 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.07 | 1.12 | 1.12 | - | 43,868 |
| Feb 2, 2026 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | - | 25,127 |
| Feb 1, 2026 | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | - | 42,749 |
| Jan 28, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 6,484 |
| Jan 27, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | - | 21,502 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | - | 1,779 |
| Jan 25, 2026 | 1.12 | 1.17 | 1.08 | 1.12 | 1.12 | - | 33,472 |
| Jan 22, 2026 | 1.12 | 1.17 | 1.14 | 1.12 | 1.12 | - | 7,652 |
| Jan 21, 2026 | 1.12 | 1.17 | 1.08 | 1.12 | 1.12 | - | 71,493 |
| Jan 20, 2026 | 1.17 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 387,004 |
| Jan 19, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.17 | - | 29,603 |
| Jan 18, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 2,586 |
| Jan 15, 2026 | 1.17 | 1.13 | 1.12 | 1.17 | 1.17 | - | 2,743 |
| Jan 14, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 20,508 |
| Jan 13, 2026 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 95,458 |
| Jan 12, 2026 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 323 |
| Jan 11, 2026 | 1.17 | 1.15 | 1.12 | 1.17 | 1.17 | - | 7,064 |
| Jan 8, 2026 | 1.17 | 1.15 | 1.12 | 1.17 | 1.17 | - | 109,087 |
| Jan 6, 2026 | 1.17 | 1.16 | 1.12 | 1.17 | 1.17 | - | 7,425 |
| Jan 5, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 17,588 |
| Jan 4, 2026 | 1.17 | 1.16 | 1.12 | 1.17 | 1.17 | - | 126,841 |
| Dec 31, 2025 | 1.17 | 1.13 | 1.12 | 1.17 | 1.17 | - | 7,563 |
| Dec 30, 2025 | 1.17 | 1.14 | 1.12 | 1.17 | 1.17 | - | 14,329 |
| Dec 29, 2025 | 1.17 | 1.14 | 1.13 | 1.17 | 1.17 | - | 11,382 |
| Dec 28, 2025 | 1.17 | 1.14 | 1.13 | 1.17 | 1.17 | - | 43,366 |
| Dec 25, 2025 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 1,222 |
| Dec 24, 2025 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 1,029 |
| Dec 23, 2025 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 19,332 |
| Dec 22, 2025 | 1.17 | 1.15 | 1.14 | 1.17 | 1.17 | - | 14,094 |
| Dec 21, 2025 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 17,583 |
| Dec 18, 2025 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 3,680 |
| Dec 17, 2025 | 1.17 | 1.15 | 1.13 | 1.17 | 1.17 | - | 924 |
| Dec 16, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 110,832 |
| Dec 15, 2025 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 16,943 |
| Dec 14, 2025 | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | - | 260,802 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | - | 20,749 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 10,625 |
| Dec 9, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 13,798 |
| Dec 8, 2025 | 1.17 | 1.20 | 1.13 | 1.17 | 1.17 | - | 8,440 |
| Dec 7, 2025 | 1.17 | 1.22 | 1.12 | 1.17 | 1.17 | - | 155,110 |
| Dec 4, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 172,799 |
| Dec 3, 2025 | 1.17 | 1.22 | 1.13 | 1.17 | 1.17 | - | 16,665 |
| Dec 2, 2025 | 1.15 | 1.20 | 1.10 | 1.17 | 1.17 | 1.74% | 337,927 |
| Dec 1, 2025 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 494,378 |
| Nov 30, 2025 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | - | 119,134 |