Orascom Investment Holding SAE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.338	0.340	0.333	0.337	0.337	13,832,330
2024-05-21	0.345	0.352	0.336	0.338	0.338	21,127,891
2024-05-20	0.343	0.356	0.340	0.345	0.345	29,050,359
2024-05-16	0.326	0.332	0.324	0.331	0.331	16,471,980
2024-05-15	0.312	0.330	0.311	0.326	0.326	38,866,480
2024-05-14	0.314	0.318	0.308	0.312	0.312	12,513,350
2024-05-13	0.319	0.324	0.306	0.314	0.314	23,920,119
2024-05-09	0.335	0.339	0.332	0.335	0.335	9,554,646
2024-05-08	0.344	0.346	0.334	0.335	0.335	16,670,180
2024-05-07	0.346	0.349	0.340	0.344	0.344	20,942,119
2024-05-02	0.342	0.355	0.340	0.346	0.346	24,724,830
2024-05-01	0.335	0.348	0.331	0.342	0.342	21,507,109
2024-04-30	0.353	0.358	0.330	0.335	0.335	37,290,711
2024-04-29	0.337	0.354	0.335	0.353	0.353	39,963,379
2024-04-24	0.411	0.411	0.381	0.387	0.387	46,995,160
2024-04-23	0.427	0.430	0.411	0.412	0.412	52,123,281
2024-04-22	0.427	0.443	0.422	0.427	0.427	38,119,680
2024-04-18	0.449	0.453	0.410	0.418	0.418	106,446,094
2024-04-17	0.452	0.467	0.447	0.449	0.449	142,162,703
2024-04-16	0.436	0.452	0.436	0.452	0.452	90,000,273
2024-04-15	0.421	0.437	0.421	0.434	0.434	47,326,273
2024-04-08	0.419	0.431	0.419	0.421	0.421	58,346,688
2024-04-04	0.410	0.418	0.410	0.417	0.417	15,460,860
2024-04-03	0.409	0.413	0.403	0.409	0.409	10,528,020
2024-04-02	0.414	0.424	0.408	0.409	0.409	30,199,090
2024-04-01	0.396	0.414	0.390	0.414	0.414	36,489,500
2024-03-28	0.430	0.433	0.415	0.416	0.416	33,332,070
2024-03-27	0.438	0.448	0.425	0.430	0.430	47,596,359
2024-03-26	0.439	0.445	0.435	0.438	0.438	27,911,480
2024-03-25	0.437	0.444	0.435	0.439	0.439	38,468,754
2024-03-21	0.392	0.416	0.390	0.416	0.416	41,213,809
2024-03-20	0.391	0.400	0.388	0.392	0.392	22,299,721
2024-03-19	0.385	0.401	0.380	0.391	0.391	39,864,641
2024-03-18	0.444	0.444	0.380	0.385	0.385	65,982,180
2024-03-14	0.438	0.454	0.434	0.454	0.454	28,504,160
2024-03-13	0.446	0.450	0.433	0.438	0.438	54,323,070
2024-03-12	0.463	0.463	0.444	0.446	0.446	66,533,883
2024-03-11	0.484	0.490	0.463	0.463	0.463	110,879,797
2024-03-07	0.450	0.460	0.432	0.448	0.448	72,095,156
2024-03-06	0.433	0.480	0.421	0.450	0.450	228,999,203
2024-03-05	0.434	0.446	0.430	0.433	0.433	67,990,922
2024-03-04	0.425	0.437	0.424	0.434	0.434	53,882,020
2024-02-29	0.442	0.449	0.435	0.443	0.443	51,935,262
2024-02-28	0.457	0.460	0.442	0.442	0.442	105,423,602
2024-02-27	0.462	0.474	0.454	0.457	0.457	116,250,492
2024-02-26	0.461	0.474	0.458	0.462	0.462	100,952,602
2024-02-22	0.496	0.506	0.486	0.486	0.486	182,719,906
2024-02-21	0.473	0.497	0.461	0.496	0.496	261,604,188
2024-02-20	0.472	0.485	0.471	0.473	0.473	114,836,398
2024-02-19	0.464	0.481	0.459	0.472	0.472	190,654,594
2024-02-15	0.444	0.474	0.444	0.471	0.471	396,142,406
2024-02-14	0.397	0.441	0.397	0.441	0.441	189,858,406
2024-02-13	0.392	0.399	0.392	0.394	0.394	33,362,148
2024-02-12	0.392	0.397	0.388	0.390	0.390	34,224,000
2024-02-08	0.400	0.407	0.397	0.399	0.399	59,742,289
2024-02-07	0.402	0.410	0.399	0.400	0.400	59,115,887
2024-02-06	0.405	0.415	0.399	0.402	0.402	44,401,793
2024-02-05	0.400	0.411	0.399	0.405	0.405	29,494,100
2024-02-01	0.389	0.402	0.370	0.400	0.400	49,361,609
2024-01-31	0.435	0.441	0.381	0.389	0.389	105,107,398

← NewerPage 9 of 17 · 990 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.