Skip to main content
ODIN Investments (S.A.E) (EGX:ODIN)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.730
0.00 (0.00%)
At close: Mar 8, 2026

ODIN Investments (S.A.E) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20261.731.751.711.731.73-1,675,970
Mar 5, 20261.711.741.711.731.731.17%1,327,495
Mar 4, 20261.681.711.671.711.711.79%1,162,475
Mar 3, 20261.681.711.661.681.68-2,481,690
Mar 2, 20261.691.721.671.681.68-0.59%1,320,808
Mar 1, 20261.761.701.631.691.69-3.98%2,097,142
Feb 26, 20261.731.771.701.761.761.73%2,772,385
Feb 25, 20261.801.811.721.731.73-3.89%3,592,310
Feb 24, 20261.851.881.791.801.80-2.70%3,402,148
Feb 23, 20261.821.901.821.851.851.65%2,592,541
Feb 22, 20261.851.901.811.821.82-1.62%5,030,086
Feb 19, 20261.941.961.851.851.85-4.64%4,568,474
Feb 18, 20261.921.981.891.941.941.04%18,939,760
Feb 17, 20261.851.941.831.921.923.78%5,388,374
Feb 16, 20261.861.881.841.851.85-0.54%3,232,697
Feb 15, 20261.871.931.861.861.86-0.53%5,529,967
Feb 12, 20261.841.901.831.871.871.63%4,221,383
Feb 11, 20261.861.881.831.841.84-1.08%2,283,202
Feb 10, 20261.851.911.861.861.860.54%4,925,611
Feb 9, 20261.861.881.841.851.85-0.54%1,571,535
Feb 8, 20261.831.891.831.861.861.64%4,659,179
Feb 5, 20261.861.861.811.831.83-1.61%6,439,447
Feb 4, 20261.861.901.851.861.86-3,800,127
Feb 3, 20261.831.861.821.861.861.64%3,823,426
Feb 2, 20261.821.851.781.831.830.55%9,250,182
Feb 1, 20261.801.831.771.821.821.11%1,982,534
Jan 28, 20261.901.901.781.801.80-5.26%7,887,998
Jan 27, 20261.921.931.871.901.90-1.04%4,362,980
Jan 26, 20261.941.961.911.921.92-1.03%1,796,063
Jan 25, 20262.012.031.931.941.94-3.48%4,990,065
Jan 22, 20261.952.071.942.012.013.08%12,857,200
Jan 21, 20261.931.961.921.951.951.04%3,498,150
Jan 20, 20261.961.981.901.931.93-1.53%7,524,685
Jan 19, 20261.951.981.921.961.960.51%2,491,806
Jan 18, 20261.871.971.891.951.954.28%2,250,703
Jan 15, 20261.911.941.871.871.87-2.09%8,617,840
Jan 14, 20261.992.041.891.911.91-4.02%6,203,573
Jan 13, 20262.062.081.971.991.99-3.40%4,823,788
Jan 12, 20262.112.132.042.062.06-2.37%4,479,855
Jan 11, 20262.172.182.092.112.11-2.76%8,266,942
Jan 8, 20262.202.222.122.172.17-1.36%8,717,902
Jan 6, 20262.182.212.092.202.200.92%11,245,280
Jan 5, 20262.222.232.152.182.18-1.80%4,227,827
Jan 4, 20262.252.262.182.222.22-1.33%2,457,575
Dec 31, 20252.252.302.222.252.25-2,231,898
Dec 30, 20252.242.302.222.252.250.45%3,219,745
Dec 29, 20252.252.272.222.242.24-0.44%2,040,822
Dec 28, 20252.282.322.252.252.25-1.32%5,984,504
Dec 25, 20252.342.362.272.282.28-2.56%1,603,623
Dec 24, 20252.272.352.252.342.343.08%7,633,760
Dec 23, 20252.222.282.202.272.272.25%3,029,500
Dec 22, 20252.252.272.202.222.22-1.33%7,662,609
Dec 21, 20252.282.302.242.252.25-1.32%4,836,611
Dec 18, 20252.192.302.192.282.284.11%5,939,910
Dec 17, 20252.232.262.192.192.19-1.79%3,176,497
Dec 16, 20252.272.312.232.232.23-1.76%6,029,721
Dec 15, 20252.342.372.262.272.27-2.99%5,889,995
Dec 14, 20252.232.362.222.342.344.93%10,701,600
Dec 11, 20252.192.262.182.232.231.83%7,875,948
Dec 10, 20252.202.252.172.192.19-0.45%5,338,074
Dec 9, 20252.262.302.192.202.20-2.65%13,626,910
Dec 8, 20252.172.342.132.262.264.15%22,996,170
Dec 7, 20252.012.172.052.172.177.96%7,883,311
Dec 4, 20252.042.062.002.012.01-1.47%3,265,233
Dec 3, 20252.052.062.022.042.04-0.49%2,737,179
Dec 2, 20251.952.081.932.052.055.13%8,087,104
Dec 1, 20251.942.051.941.951.950.52%7,052,271
Nov 30, 20251.951.981.931.941.94-0.51%2,310,588
Nov 27, 20251.962.081.931.951.95-0.51%12,228,470
Nov 26, 20252.002.081.961.961.96-2.00%4,122,505
Nov 25, 20252.082.091.922.002.00-3.85%7,967,236
Nov 24, 20252.132.152.072.082.08-2.35%4,344,013
Nov 23, 20252.082.212.092.132.132.40%15,394,970
Nov 20, 20251.962.131.962.082.086.12%27,731,460
Nov 19, 20251.821.981.821.961.967.69%16,327,860
Nov 18, 20251.831.881.811.821.82-0.55%2,117,422
Nov 17, 20251.831.881.821.831.83-6,373,921
Nov 16, 20251.801.881.801.831.831.67%4,904,775
Nov 13, 20251.811.821.791.801.80-0.55%2,482,522
Nov 12, 20251.811.841.811.811.81-1,714,834
Nov 11, 20251.811.851.801.811.81-4,100,248
Nov 10, 20251.811.841.801.811.81-3,197,643
Nov 9, 20251.801.861.801.811.810.56%3,871,060
Nov 6, 20251.801.851.791.801.80-3,164,204
Nov 5, 20251.841.871.801.801.80-2.17%2,415,488
Nov 4, 20251.861.901.831.841.84-1.08%1,698,810
Nov 3, 20251.851.911.851.861.860.54%4,249,128
Nov 2, 20251.831.861.811.851.851.09%2,637,326
Oct 30, 20251.851.881.831.831.83-1.08%1,942,581
Oct 29, 20251.841.881.831.851.850.54%3,437,377
Oct 28, 20251.881.891.831.841.84-2.13%2,682,026
Oct 27, 20251.891.901.861.881.88-0.53%4,485,476
Oct 26, 20251.831.971.841.891.893.28%28,990,290
Oct 23, 20251.811.871.801.831.831.10%7,987,135
Oct 22, 20251.841.861.811.811.81-1.63%6,714,223
Oct 21, 20251.791.871.781.841.842.79%12,550,260
Oct 20, 20251.771.841.771.791.791.13%9,524,511
Oct 19, 20251.751.801.751.771.771.14%6,305,926
Oct 16, 20251.771.821.751.751.75-1.13%6,765,237
Oct 15, 20251.671.811.691.771.775.99%17,453,380