Orascom Investment Holding SAE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 192,120,609 |
| 2026-03-26 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 70,733,586 |
| 2026-03-25 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 83,429,594 |
| 2026-03-24 | 1.260 | 1.320 | 1.260 | 1.290 | 1.290 | 132,269,109 |
| 2026-03-18 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 75,927,859 |
| 2026-03-17 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 19,015,160 |
| 2026-03-16 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 31,429,061 |
| 2026-03-12 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 26,214,400 |
| 2026-03-11 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 29,644,400 |
| 2026-03-10 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 51,038,738 |
| 2026-03-09 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 39,971,551 |
| 2026-03-05 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 14,206,630 |
| 2026-03-04 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 52,014,238 |
| 2026-03-03 | 1.170 | 1.180 | 1.130 | 1.150 | 1.150 | 94,768,875 |
| 2026-03-02 | 1.190 | 1.210 | 1.170 | 1.170 | 1.170 | 31,533,289 |
| 2026-02-26 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 36,282,070 |
| 2026-02-25 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 56,887,207 |
| 2026-02-24 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 230,928,984 |
| 2026-02-23 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 39,212,520 |
| 2026-02-19 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 49,673,129 |
| 2026-02-18 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 100,000,703 |
| 2026-02-17 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 23,783,289 |
| 2026-02-16 | 1.240 | 1.270 | 1.240 | 1.240 | 1.240 | 119,118,492 |
| 2026-02-12 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 59,030,711 |
| 2026-02-11 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 81,486,812 |
| 2026-02-10 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 55,153,102 |
| 2026-02-09 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 91,593,117 |
| 2026-02-05 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 104,135,203 |
| 2026-02-04 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 127,641,203 |
| 2026-02-03 | 1.290 | 1.310 | 1.270 | 1.280 | 1.280 | 76,428,648 |
| 2026-02-02 | 1.240 | 1.340 | 1.220 | 1.290 | 1.290 | 336,017,656 |
| 2026-01-28 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 190,016,891 |
| 2026-01-27 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 122,398,898 |
| 2026-01-26 | 1.220 | 1.270 | 1.220 | 1.240 | 1.240 | 307,887,281 |
| 2026-01-22 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 45,957,648 |
| 2026-01-21 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 98,375,719 |
| 2026-01-20 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 96,623,000 |
| 2026-01-19 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 64,192,727 |
| 2026-01-15 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 76,593,539 |
| 2026-01-14 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 84,421,984 |
| 2026-01-13 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 59,137,910 |
| 2026-01-12 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 117,211,906 |
| 2026-01-08 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 104,106,203 |
| 2026-01-06 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 70,751,523 |
| 2026-01-05 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 43,908,473 |
| 2025-12-31 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 130,912,492 |
| 2025-12-30 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 75,800,180 |
| 2025-12-29 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 82,629,602 |
| 2025-12-25 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 87,005,289 |
| 2025-12-24 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 323,177,500 |
| 2025-12-23 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 111,067,102 |
| 2025-12-22 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 180,018,297 |
| 2025-12-18 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 99,679,672 |
| 2025-12-17 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 109,816,000 |
| 2025-12-16 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 171,692,297 |
| 2025-12-15 | 1.090 | 1.150 | 1.090 | 1.130 | 1.130 | 307,464,281 |
| 2025-12-11 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 86,560,031 |
| 2025-12-10 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 38,411,711 |
| 2025-12-09 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 73,781,828 |
| 2025-12-08 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 73,737,031 |
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.