Orascom Investment Holding SAE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 158,480,094 |
| 2025-12-03 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 49,155,660 |
| 2025-12-02 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 57,079,688 |
| 2025-12-01 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 105,450,492 |
| 2025-11-27 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 47,150,621 |
| 2025-11-26 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 59,350,129 |
| 2025-11-25 | 1.030 | 1.040 | 0.980 | 0.990 | 0.990 | 39,480,480 |
| 2025-11-24 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 36,725,930 |
| 2025-11-20 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 54,182,559 |
| 2025-11-19 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 19,378,641 |
| 2025-11-18 | 1.040 | 1.070 | 1.040 | 1.040 | 1.040 | 85,194,844 |
| 2025-11-17 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 34,687,273 |
| 2025-11-13 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 37,326,180 |
| 2025-11-12 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 39,979,141 |
| 2025-11-11 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 46,973,641 |
| 2025-11-10 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 36,137,246 |
| 2025-11-06 | 1.070 | 1.090 | 1.050 | 1.050 | 1.050 | 107,175,602 |
| 2025-11-05 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 61,712,539 |
| 2025-11-04 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 69,844,156 |
| 2025-11-03 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 65,283,102 |
| 2025-10-30 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 138,473,297 |
| 2025-10-29 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 159,358,703 |
| 2025-10-28 | 1.110 | 1.130 | 1.090 | 1.130 | 1.130 | 101,264,094 |
| 2025-10-27 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 85,085,711 |
| 2025-10-23 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 152,634,406 |
| 2025-10-22 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 59,500,887 |
| 2025-10-21 | 1.090 | 1.100 | 1.060 | 1.080 | 1.080 | 85,165,516 |
| 2025-10-20 | 1.110 | 1.130 | 1.090 | 1.090 | 1.090 | 165,708,891 |
| 2025-10-16 | 1.030 | 1.090 | 1.030 | 1.070 | 1.070 | 209,627,594 |
| 2025-10-15 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 104,921,508 |
| 2025-10-14 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 71,528,969 |
| 2025-10-13 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 81,295,445 |
| 2025-10-08 | 1.060 | 1.070 | 1.000 | 1.020 | 1.020 | 140,292,406 |
| 2025-10-07 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 147,445,406 |
| 2025-10-06 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 132,257,109 |
| 2025-10-02 | 1.130 | 1.160 | 1.120 | 1.120 | 1.120 | 94,954,648 |
| 2025-10-01 | 1.120 | 1.150 | 1.110 | 1.130 | 1.130 | 147,817,906 |
| 2025-09-30 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 94,772,805 |
| 2025-09-29 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 62,810,461 |
| 2025-09-25 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 69,013,766 |
| 2025-09-24 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 85,200,625 |
| 2025-09-23 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 163,523,906 |
| 2025-09-22 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 99,690,078 |
| 2025-09-18 | 1.180 | 1.200 | 1.140 | 1.160 | 1.160 | 111,236,000 |
| 2025-09-17 | 1.200 | 1.220 | 1.150 | 1.180 | 1.180 | 211,783,016 |
| 2025-09-16 | 1.230 | 1.250 | 1.180 | 1.200 | 1.200 | 143,607,203 |
| 2025-09-15 | 1.280 | 1.290 | 1.230 | 1.230 | 1.230 | 216,531,500 |
| 2025-09-11 | 1.170 | 1.230 | 1.170 | 1.190 | 1.190 | 123,281,508 |
| 2025-09-10 | 1.200 | 1.230 | 1.170 | 1.170 | 1.170 | 107,429,695 |
| 2025-09-09 | 1.260 | 1.280 | 1.200 | 1.200 | 1.200 | 247,182,297 |
| 2025-09-08 | 1.170 | 1.270 | 1.160 | 1.260 | 1.260 | 425,616,906 |
| 2025-09-03 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 45,228,434 |
| 2025-09-02 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 82,715,211 |
| 2025-09-01 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 43,749,738 |
| 2025-08-28 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 56,402,992 |
| 2025-08-27 | 1.150 | 1.180 | 1.130 | 1.170 | 1.170 | 176,520,891 |
| 2025-08-26 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 146,985,109 |
| 2025-08-25 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 141,401,797 |
| 2025-08-21 | 1.230 | 1.240 | 1.190 | 1.190 | 1.190 | 133,500,797 |
| 2025-08-20 | 1.250 | 1.270 | 1.210 | 1.230 | 1.230 | 253,876,891 |
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.