Orascom Investment Holding SAE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	0.534	0.539	0.523	0.524	0.524	57,206,422
2024-12-25	0.551	0.556	0.529	0.534	0.534	53,801,328
2024-12-24	0.540	0.553	0.520	0.551	0.551	102,578,203
2024-12-23	0.559	0.570	0.528	0.540	0.540	126,189,000
2024-12-19	0.565	0.573	0.554	0.558	0.558	115,134,797
2024-12-18	0.586	0.593	0.565	0.565	0.565	122,621,102
2024-12-17	0.557	0.600	0.551	0.586	0.586	296,812,000
2024-12-16	0.571	0.577	0.547	0.557	0.557	132,270,797
2024-12-12	0.506	0.556	0.498	0.536	0.536	388,989,906
2024-12-11	0.504	0.516	0.500	0.506	0.506	249,761,297
2024-12-10	0.470	0.506	0.470	0.504	0.504	542,133,125
2024-12-09	0.446	0.479	0.446	0.470	0.470	363,009,594
2024-12-05	0.432	0.436	0.429	0.434	0.434	73,055,883
2024-12-04	0.439	0.443	0.430	0.432	0.432	85,640,062
2024-12-03	0.421	0.440	0.420	0.439	0.439	121,075,297
2024-12-02	0.431	0.437	0.419	0.421	0.421	77,386,992
2024-11-28	0.436	0.439	0.422	0.427	0.427	66,627,320
2024-11-27	0.449	0.452	0.430	0.436	0.436	107,358,094
2024-11-26	0.454	0.458	0.449	0.449	0.449	70,169,648
2024-11-25	0.464	0.467	0.452	0.454	0.454	113,333,000
2024-11-21	0.460	0.468	0.454	0.454	0.454	64,603,551
2024-11-20	0.470	0.473	0.459	0.460	0.460	146,714,500
2024-11-19	0.445	0.470	0.437	0.470	0.470	273,849,594
2024-11-18	0.444	0.446	0.441	0.445	0.445	88,822,367
2024-11-14	0.450	0.452	0.447	0.451	0.451	60,752,480
2024-11-13	0.454	0.457	0.447	0.450	0.450	108,417,906
2024-11-12	0.441	0.457	0.441	0.454	0.454	311,751,188
2024-11-11	0.433	0.439	0.433	0.439	0.439	95,677,242
2024-11-07	0.427	0.434	0.420	0.421	0.421	79,057,508
2024-11-06	0.417	0.436	0.417	0.427	0.427	307,339,812
2024-11-05	0.416	0.419	0.414	0.415	0.415	25,058,170
2024-11-04	0.418	0.422	0.415	0.416	0.416	41,643,609
2024-10-31	0.418	0.432	0.418	0.423	0.423	93,668,000
2024-10-30	0.426	0.429	0.417	0.418	0.418	86,205,586
2024-10-29	0.408	0.426	0.402	0.426	0.426	144,509,203
2024-10-28	0.405	0.412	0.399	0.408	0.408	136,283,703
2024-10-24	0.380	0.382	0.377	0.381	0.381	27,503,160
2024-10-23	0.384	0.387	0.379	0.380	0.380	46,790,078
2024-10-22	0.376	0.386	0.371	0.384	0.384	68,819,133
2024-10-21	0.360	0.376	0.359	0.376	0.376	58,912,840
2024-10-17	0.380	0.383	0.372	0.372	0.372	29,846,211
2024-10-16	0.383	0.389	0.380	0.380	0.380	40,776,859
2024-10-15	0.380	0.392	0.380	0.383	0.383	54,246,488
2024-10-14	0.384	0.390	0.379	0.380	0.380	28,352,131
2024-10-10	0.399	0.402	0.392	0.392	0.392	34,257,520
2024-10-09	0.397	0.403	0.397	0.399	0.399	36,210,930
2024-10-08	0.409	0.411	0.390	0.394	0.394	39,552,594
2024-10-07	0.412	0.415	0.409	0.409	0.409	44,516,648
2024-10-03	0.411	0.415	0.409	0.412	0.412	34,932,941
2024-10-02	0.420	0.420	0.410	0.411	0.411	41,119,031
2024-10-01	0.423	0.425	0.419	0.421	0.421	48,072,551
2024-09-30	0.425	0.427	0.423	0.423	0.423	23,319,471
2024-09-26	0.428	0.436	0.424	0.426	0.426	67,185,930
2024-09-25	0.419	0.431	0.419	0.428	0.428	149,040,703
2024-09-24	0.415	0.420	0.415	0.417	0.417	51,598,910
2024-09-23	0.416	0.421	0.414	0.415	0.415	39,412,168
2024-09-19	0.409	0.413	0.409	0.410	0.410	32,271,529
2024-09-18	0.407	0.412	0.405	0.409	0.409	17,764,381
2024-09-17	0.410	0.413	0.404	0.407	0.407	17,807,461
2024-09-16	0.411	0.415	0.410	0.410	0.410	16,794,170

← NewerPage 7 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.