Orascom Investment Holding SAE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 84,439,120 |
| 2026-07-20 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 119,780,464 |
| 2026-07-19 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 69,697,000 |
| 2026-07-16 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 18,107,440 |
| 2026-07-15 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 15,580,397 |
| 2026-07-14 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 23,349,160 |
| 2026-07-13 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 29,263,888 |
| 2026-07-12 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 22,012,724 |
| 2026-07-09 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 25,256,034 |
| 2026-07-08 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 72,507,904 |
| 2026-07-07 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 224,658,224 |
| 2026-07-06 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 28,026,447 |
| 2026-07-01 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 44,825,770 |
| 2026-06-30 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 21,658,086 |
| 2026-06-29 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 22,761,621 |
| 2026-06-25 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 27,671,518 |
| 2026-06-24 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 57,921,176 |
| 2026-06-23 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 174,678,422 |
| 2026-06-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 24,132,455 |
| 2026-06-17 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 20,613,789 |
| 2026-06-16 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 10,031,480 |
| 2026-06-15 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 54,012,859 |
| 2026-06-11 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 31,963,881 |
| 2026-06-10 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 34,401,672 |
| 2026-06-09 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 24,964,137 |
| 2026-06-08 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 111,415,812 |
| 2026-06-04 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 162,230,594 |
| 2026-06-03 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 47,508,992 |
| 2026-06-02 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 91,488,898 |
| 2026-06-01 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 31,231,961 |
| 2026-05-25 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 28,652,820 |
| 2026-05-21 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 66,252,008 |
| 2026-05-20 | 1.530 | 1.540 | 1.460 | 1.470 | 1.470 | 58,678,102 |
| 2026-05-19 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 84,087,719 |
| 2026-05-18 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 46,313,473 |
| 2026-05-14 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 76,509,039 |
| 2026-05-13 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 74,678,680 |
| 2026-05-12 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 71,251,852 |
| 2026-05-11 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 107,491,203 |
| 2026-05-06 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 129,407,695 |
| 2026-05-05 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 80,767,602 |
| 2026-05-04 | 1.560 | 1.570 | 1.500 | 1.510 | 1.510 | 233,831,297 |
| 2026-04-30 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 173,978,594 |
| 2026-04-29 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 53,259,047 |
| 2026-04-28 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 38,237,320 |
| 2026-04-27 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 44,405,207 |
| 2026-04-23 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 69,701,727 |
| 2026-04-22 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 73,849,992 |
| 2026-04-21 | 1.520 | 1.550 | 1.480 | 1.500 | 1.500 | 178,334,891 |
| 2026-04-20 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 95,465,797 |
| 2026-04-16 | 1.450 | 1.580 | 1.450 | 1.580 | 1.580 | 285,462,594 |
| 2026-04-15 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 46,312,887 |
| 2026-04-14 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 56,696,770 |
| 2026-04-09 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 76,281,055 |
| 2026-04-08 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 174,720,703 |
| 2026-04-07 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 176,152,094 |
| 2026-04-06 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 90,679,617 |
| 2026-04-02 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 204,489,297 |
| 2026-04-01 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 171,019,906 |
| 2026-03-31 | 1.380 | 1.410 | 1.370 | 1.370 | 1.370 | 159,898,094 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.