Orascom Investment Holding SAE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.663	0.687	0.663	0.670	0.670	157,732,703
2025-04-17	0.680	0.680	0.662	0.662	0.662	77,611,664
2025-04-16	0.651	0.685	0.651	0.683	0.683	282,617,094
2025-04-15	0.644	0.653	0.636	0.650	0.650	84,047,594
2025-04-14	0.653	0.664	0.644	0.644	0.644	88,627,086
2025-04-10	0.620	0.661	0.620	0.661	0.661	162,278,203
2025-04-09	0.641	0.641	0.606	0.608	0.608	82,977,742
2025-04-08	0.634	0.652	0.634	0.641	0.641	108,601,102
2025-04-07	0.615	0.635	0.593	0.633	0.633	125,767,797
2025-04-03	0.655	0.676	0.640	0.664	0.664	37,194,832
2025-03-27	0.663	0.670	0.653	0.655	0.655	69,249,906
2025-03-26	0.660	0.670	0.642	0.663	0.663	71,696,484
2025-03-25	0.634	0.663	0.633	0.660	0.660	127,408,094
2025-03-24	0.616	0.639	0.613	0.634	0.634	169,262,703
2025-03-20	0.570	0.600	0.564	0.588	0.588	185,819,500
2025-03-19	0.523	0.578	0.523	0.570	0.570	204,158,406
2025-03-18	0.522	0.530	0.518	0.523	0.523	48,062,980
2025-03-17	0.526	0.529	0.521	0.522	0.522	22,438,689
2025-03-13	0.526	0.538	0.525	0.527	0.527	76,783,320
2025-03-12	0.527	0.532	0.526	0.526	0.526	17,713,580
2025-03-11	0.531	0.531	0.525	0.527	0.527	28,226,301
2025-03-10	0.540	0.550	0.530	0.531	0.531	74,719,914
2025-03-06	0.525	0.536	0.522	0.533	0.533	47,113,887
2025-03-05	0.527	0.529	0.515	0.525	0.525	36,256,910
2025-03-04	0.522	0.531	0.520	0.527	0.527	30,454,980
2025-03-03	0.518	0.524	0.518	0.522	0.522	19,845,590
2025-02-27	0.523	0.529	0.522	0.524	0.524	40,159,219
2025-02-26	0.530	0.535	0.520	0.523	0.523	64,062,047
2025-02-25	0.543	0.545	0.528	0.530	0.530	54,724,246
2025-02-24	0.550	0.555	0.543	0.543	0.543	50,945,020
2025-02-20	0.553	0.560	0.551	0.551	0.551	44,169,754
2025-02-19	0.553	0.561	0.553	0.553	0.553	53,676,820
2025-02-18	0.550	0.565	0.550	0.553	0.553	91,754,234
2025-02-17	0.544	0.558	0.540	0.550	0.550	127,723,508
2025-02-13	0.541	0.548	0.535	0.539	0.539	89,961,828
2025-02-12	0.544	0.550	0.532	0.541	0.541	143,242,203
2025-02-11	0.590	0.595	0.533	0.544	0.544	425,628,406
2025-02-10	0.539	0.591	0.535	0.590	0.590	242,379,906
2025-02-06	0.529	0.540	0.529	0.540	0.540	46,636,449
2025-02-05	0.533	0.538	0.525	0.527	0.527	14,004,250
2025-02-04	0.521	0.535	0.521	0.533	0.533	37,794,754
2025-02-03	0.521	0.525	0.513	0.520	0.520	38,370,160
2025-01-30	0.545	0.550	0.534	0.537	0.537	29,084,500
2025-01-29	0.544	0.557	0.541	0.545	0.545	67,954,383
2025-01-28	0.542	0.554	0.542	0.544	0.544	43,265,793
2025-01-27	0.564	0.568	0.541	0.541	0.541	66,679,641
2025-01-23	0.545	0.549	0.533	0.540	0.540	49,559,551
2025-01-22	0.538	0.557	0.538	0.545	0.545	156,592,797
2025-01-21	0.537	0.547	0.530	0.537	0.537	69,716,672
2025-01-20	0.534	0.545	0.527	0.537	0.537	100,860,703
2025-01-16	0.517	0.540	0.517	0.520	0.520	106,964,305
2025-01-15	0.505	0.527	0.502	0.516	0.516	107,018,797
2025-01-14	0.498	0.507	0.477	0.505	0.505	103,800,305
2025-01-13	0.521	0.531	0.495	0.498	0.498	87,879,320
2025-01-09	0.546	0.552	0.536	0.537	0.537	64,424,781
2025-01-08	0.552	0.559	0.540	0.546	0.546	90,775,859
2025-01-06	0.556	0.564	0.539	0.552	0.552	101,122,398
2025-01-02	0.552	0.566	0.552	0.559	0.559	80,016,141
2024-12-31	0.556	0.565	0.545	0.547	0.547	110,086,898
2024-12-30	0.545	0.576	0.545	0.556	0.556	337,463,188

← NewerPage 6 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.