Orascom Investment Holding SAE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	1.190	1.260	1.180	1.250	1.250	256,887,594
2025-08-18	1.190	1.230	1.190	1.190	1.190	142,545,109
2025-08-14	1.130	1.140	1.100	1.140	1.140	47,454,727
2025-08-13	1.150	1.180	1.120	1.130	1.130	78,787,289
2025-08-12	1.160	1.160	1.120	1.150	1.150	60,479,781
2025-08-11	1.210	1.270	1.140	1.160	1.160	252,714,203
2025-08-07	1.160	1.210	1.140	1.190	1.190	295,745,094
2025-08-06	1.080	1.180	1.080	1.160	1.160	256,652,297
2025-08-05	1.110	1.140	1.080	1.080	1.080	106,045,102
2025-08-04	1.120	1.140	1.080	1.110	1.110	197,348,703
2025-07-31	1.130	1.190	1.100	1.160	1.160	250,990,203
2025-07-30	1.260	1.270	1.070	1.130	1.130	326,385,781
2025-07-29	1.270	1.290	1.230	1.260	1.260	223,352,703
2025-07-28	1.340	1.350	1.260	1.270	1.270	198,024,500
2025-07-23	1.230	1.350	1.230	1.350	1.350	389,241,219
2025-07-22	1.200	1.230	1.190	1.220	1.220	150,161,109
2025-07-21	1.220	1.260	1.190	1.200	1.200	209,941,906
2025-07-17	1.130	1.170	1.130	1.140	1.140	138,686,406
2025-07-16	1.090	1.170	1.090	1.120	1.120	188,010,203
2025-07-15	1.130	1.140	1.080	1.090	1.090	133,210,500
2025-07-14	1.140	1.160	1.120	1.130	1.130	100,097,000
2025-07-10	1.140	1.180	1.130	1.150	1.150	111,199,508
2025-07-09	1.160	1.230	1.130	1.140	1.140	219,239,109
2025-07-07	1.110	1.190	1.090	1.160	1.160	305,686,906
2025-07-02	1.040	1.210	1.040	1.120	1.120	334,413,781
2025-07-01	0.980	1.050	0.980	1.030	1.030	96,556,945
2025-06-30	1.010	1.020	0.970	0.970	0.970	136,382,000
2025-06-25	0.994	1.049	0.990	1.049	1.049	227,427,016
2025-06-24	0.941	0.994	0.941	0.994	0.994	248,578,703
2025-06-23	0.927	0.961	0.927	0.934	0.934	167,427,594
2025-06-19	0.803	0.890	0.803	0.858	0.858	165,260,188
2025-06-18	0.812	0.815	0.773	0.801	0.801	65,665,258
2025-06-17	0.855	0.861	0.803	0.812	0.812	53,071,180
2025-06-16	0.870	0.882	0.855	0.855	0.855	36,862,191
2025-06-12	0.930	0.935	0.903	0.903	0.903	93,729,398
2025-06-11	0.910	0.939	0.903	0.930	0.930	119,531,203
2025-06-10	0.871	0.918	0.871	0.910	0.910	128,119,906
2025-06-04	0.836	0.880	0.836	0.865	0.865	89,264,734
2025-06-03	0.851	0.856	0.832	0.835	0.835	46,582,840
2025-06-02	0.870	0.876	0.846	0.851	0.851	47,079,699
2025-05-29	0.833	0.845	0.822	0.843	0.843	117,694,203
2025-05-28	0.810	0.835	0.808	0.833	0.833	108,203,297
2025-05-27	0.785	0.810	0.782	0.810	0.810	93,425,570
2025-05-26	0.800	0.820	0.784	0.785	0.785	108,435,203
2025-05-22	0.753	0.770	0.753	0.762	0.762	91,028,578
2025-05-21	0.758	0.761	0.750	0.752	0.752	81,183,125
2025-05-20	0.745	0.760	0.745	0.758	0.758	55,515,059
2025-05-19	0.757	0.762	0.739	0.745	0.745	78,645,148
2025-05-15	0.751	0.762	0.745	0.750	0.750	51,989,070
2025-05-14	0.748	0.769	0.748	0.751	0.751	108,614,797
2025-05-13	0.736	0.747	0.736	0.747	0.747	105,037,000
2025-05-12	0.700	0.736	0.698	0.736	0.736	155,390,500
2025-05-08	0.700	0.719	0.695	0.717	0.717	104,521,797
2025-05-07	0.685	0.720	0.685	0.700	0.700	294,896,906
2025-05-06	0.688	0.690	0.682	0.685	0.685	68,969,211
2025-05-05	0.674	0.700	0.673	0.688	0.688	162,732,703
2025-04-30	0.681	0.690	0.670	0.673	0.673	93,576,875
2025-04-29	0.690	0.696	0.681	0.681	0.681	34,461,980
2025-04-28	0.676	0.709	0.676	0.690	0.690	305,838,312
2025-04-23	0.670	0.680	0.669	0.675	0.675	58,132,688

← NewerPage 5 of 17 · 988 trading daysOlder →

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.