Orascom Investment Holding SAE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-16	0.411	0.415	0.410	0.410	0.410	16,794,170
2024-09-12	0.415	0.418	0.410	0.411	0.411	31,261,699
2024-09-11	0.413	0.416	0.405	0.415	0.415	20,615,881
2024-09-10	0.418	0.422	0.412	0.413	0.413	21,416,369
2024-09-09	0.419	0.423	0.417	0.418	0.418	31,543,670
2024-09-05	0.419	0.434	0.419	0.423	0.423	124,895,102
2024-09-04	0.416	0.421	0.414	0.418	0.418	35,275,289
2024-09-03	0.418	0.421	0.415	0.416	0.416	26,273,439
2024-09-02	0.420	0.424	0.418	0.418	0.418	40,351,887
2024-08-29	0.424	0.429	0.419	0.420	0.420	52,940,113
2024-08-28	0.419	0.425	0.418	0.424	0.424	68,127,117
2024-08-27	0.413	0.422	0.413	0.419	0.419	80,868,305
2024-08-26	0.418	0.421	0.413	0.413	0.413	39,550,539
2024-08-22	0.412	0.422	0.408	0.413	0.413	66,192,031
2024-08-21	0.414	0.419	0.411	0.412	0.412	47,527,273
2024-08-20	0.407	0.418	0.407	0.414	0.414	86,722,797
2024-08-19	0.401	0.413	0.401	0.406	0.406	79,326,414
2024-08-15	0.400	0.406	0.397	0.398	0.398	35,774,391
2024-08-14	0.401	0.409	0.398	0.400	0.400	37,226,059
2024-08-13	0.406	0.408	0.398	0.401	0.401	44,651,367
2024-08-12	0.411	0.416	0.403	0.406	0.406	55,150,578
2024-08-08	0.403	0.407	0.398	0.398	0.398	52,084,238
2024-08-07	0.400	0.407	0.397	0.403	0.403	79,054,828
2024-08-06	0.393	0.405	0.393	0.400	0.400	81,542,484
2024-08-05	0.409	0.409	0.380	0.389	0.389	90,055,250
2024-08-01	0.447	0.455	0.433	0.436	0.436	135,591,500
2024-07-31	0.435	0.456	0.430	0.447	0.447	193,915,906
2024-07-30	0.423	0.436	0.417	0.435	0.435	61,121,301
2024-07-29	0.430	0.434	0.423	0.423	0.423	38,689,527
2024-07-24	0.432	0.440	0.428	0.430	0.430	65,305,848
2024-07-23	0.426	0.440	0.424	0.432	0.432	91,913,844
2024-07-22	0.442	0.445	0.426	0.426	0.426	108,463,602
2024-07-18	0.418	0.425	0.414	0.415	0.415	68,526,719
2024-07-17	0.407	0.427	0.407	0.418	0.418	137,166,406
2024-07-16	0.407	0.412	0.403	0.407	0.407	44,956,168
2024-07-15	0.408	0.416	0.406	0.407	0.407	36,643,500
2024-07-10	0.398	0.405	0.398	0.402	0.402	36,998,738
2024-07-09	0.405	0.409	0.398	0.398	0.398	36,957,340
2024-07-08	0.406	0.413	0.402	0.405	0.405	68,527,484
2024-07-04	0.400	0.425	0.400	0.407	0.407	184,211,500
2024-07-03	0.395	0.402	0.395	0.396	0.396	36,754,207
2024-07-02	0.396	0.404	0.392	0.394	0.394	51,722,312
2024-07-01	0.395	0.409	0.395	0.396	0.396	32,095,480
2024-06-27	0.401	0.409	0.392	0.395	0.395	77,185,484
2024-06-26	0.395	0.435	0.395	0.401	0.401	165,315,109
2024-06-25	0.411	0.415	0.392	0.392	0.392	71,558,711
2024-06-24	0.420	0.438	0.407	0.411	0.411	90,893,914
2024-06-13	0.342	0.351	0.340	0.350	0.350	19,350,949
2024-06-12	0.336	0.349	0.336	0.342	0.342	27,420,539
2024-06-11	0.330	0.337	0.330	0.333	0.333	19,301,789
2024-06-10	0.325	0.327	0.321	0.326	0.326	12,297,630
2024-06-06	0.345	0.348	0.340	0.340	0.340	12,697,010
2024-06-05	0.356	0.358	0.343	0.345	0.345	25,862,391
2024-06-04	0.355	0.364	0.355	0.356	0.356	24,783,789
2024-06-03	0.360	0.362	0.344	0.351	0.351	15,668,100
2024-05-30	0.361	0.369	0.355	0.358	0.358	17,370,760
2024-05-29	0.361	0.373	0.361	0.361	0.361	64,849,352
2024-05-28	0.356	0.361	0.342	0.359	0.359	26,295,170
2024-05-27	0.350	0.371	0.349	0.356	0.356	60,503,871
2024-05-23	0.337	0.352	0.337	0.350	0.350	28,597,811

← NewerPage 8 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.