Skip to main content
ODIN Investments (S.A.E) (EGX:ODIN)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.010
-0.030 (-1.47%)
At close: Dec 4, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.691.701.671.671.67-1.18%1,512,561
Oct 13, 20251.701.741.681.691.69-0.59%4,037,077
Oct 12, 20251.671.731.661.701.701.80%6,056,106
Oct 8, 20251.661.691.651.671.670.60%3,034,489
Oct 7, 20251.671.701.661.661.66-0.60%2,521,422
Oct 6, 20251.641.711.651.671.671.83%6,946,362
Oct 5, 20251.631.651.631.641.640.61%1,289,541
Oct 2, 20251.631.661.621.631.63-2,001,252
Oct 1, 20251.641.671.631.631.63-0.61%1,649,654
Sep 30, 20251.641.661.641.641.64-1,951,886
Sep 29, 20251.641.661.641.641.64-1,491,718
Sep 28, 20251.641.681.641.641.64-3,549,493
Sep 25, 20251.641.661.631.641.64-631,127
Sep 24, 20251.671.691.631.641.64-1.80%3,805,135
Sep 23, 20251.611.731.621.671.673.73%11,608,380
Sep 22, 20251.601.621.591.611.610.63%850,352
Sep 21, 20251.611.631.591.601.60-0.62%711,648
Sep 18, 20251.621.641.611.611.61-0.62%1,815,786
Sep 17, 20251.611.641.601.621.620.62%2,106,250
Sep 16, 20251.641.651.601.611.61-1.83%2,546,252
Sep 15, 20251.701.721.611.641.64-3.53%7,083,489
Sep 14, 20251.701.741.701.701.70-1,746,249
Sep 11, 20251.701.751.691.701.70-3,799,254
Sep 10, 20251.691.741.681.701.700.59%2,266,476
Sep 9, 20251.741.761.681.691.69-2.87%3,839,290
Sep 8, 20251.721.791.721.741.741.16%4,545,935
Sep 7, 20251.731.771.711.721.72-0.58%2,547,527
Sep 3, 20251.721.811.731.731.730.58%12,627,990
Sep 2, 20251.661.751.671.721.723.61%10,164,370
Sep 1, 20251.661.681.651.661.66-2,239,047
Aug 31, 20251.651.741.641.661.660.61%11,240,460
Aug 28, 20251.661.681.641.651.65-0.60%2,254,432
Aug 27, 20251.661.681.641.661.66-1,619,029
Aug 26, 20251.621.721.631.661.662.47%6,627,912
Aug 25, 20251.631.651.621.621.62-0.61%1,832,628
Aug 24, 20251.631.651.631.631.63-1,111,308
Aug 21, 20251.641.651.621.631.63-0.61%1,706,668
Aug 20, 20251.671.681.621.641.64-1.80%3,887,080
Aug 19, 20251.671.701.671.671.67-2,338,191
Aug 18, 20251.671.691.661.671.67-1,972,096
Aug 17, 20251.701.731.661.671.67-1.76%6,589,370
Aug 14, 20251.641.731.641.701.703.66%7,214,414
Aug 13, 20251.671.681.631.641.64-1.80%4,195,822
Aug 12, 20251.681.701.651.671.67-0.60%4,457,852
Aug 11, 20251.621.761.641.681.683.70%25,088,520
Aug 10, 20251.601.661.601.621.621.25%4,657,533
Aug 7, 20251.591.641.571.601.600.63%3,940,184
Aug 6, 20251.611.641.581.591.59-1.24%4,474,080
Aug 5, 20251.641.681.611.611.61-1.83%5,750,591
Aug 4, 20251.591.661.601.641.643.14%8,584,128
Aug 3, 20251.591.601.581.591.59-1,306,402
Jul 31, 20251.581.621.581.591.590.63%1,653,782
Jul 30, 20251.561.641.571.581.581.28%9,323,707
Jul 29, 20251.571.581.551.561.56-0.64%1,276,283
Jul 28, 20251.581.601.561.571.57-0.63%1,381,023
Jul 27, 20251.571.601.581.581.580.64%1,279,905
Jul 23, 20251.601.611.571.571.57-1.88%2,280,541
Jul 22, 20251.601.621.591.601.60-2,135,085
Jul 21, 20251.601.641.591.601.60-10,893,460
Jul 20, 20251.591.631.591.601.600.63%2,678,267
Jul 17, 20251.561.641.571.591.591.92%7,207,571
Jul 16, 20251.591.621.561.561.56-1.89%2,500,623
Jul 15, 20251.601.621.571.591.59-0.63%1,684,609