Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 263.61 | 266.66 | 261.00 | 264.13 | 236.93 | 104,246 |
| 2024-07-30 | 259.08 | 265.00 | 258.11 | 263.61 | 236.47 | 107,200 |
| 2024-07-29 | 260.00 | 262.95 | 257.62 | 259.08 | 232.40 | 112,283 |
| 2024-07-28 | 262.00 | 265.00 | 259.00 | 260.00 | 233.23 | 71,600 |
| 2024-07-24 | 265.10 | 269.00 | 260.00 | 262.00 | 235.02 | 204,291 |
| 2024-07-23 | 268.51 | 270.00 | 265.00 | 265.10 | 237.80 | 606,492 |
| 2024-07-22 | 269.70 | 274.39 | 268.10 | 268.51 | 240.86 | 248,571 |
| 2024-07-21 | 269.00 | 271.50 | 268.00 | 269.70 | 241.93 | 110,734 |
| 2024-07-18 | 263.00 | 270.00 | 263.00 | 269.00 | 241.30 | 409,617 |
| 2024-07-17 | 260.00 | 264.25 | 260.00 | 263.00 | 235.92 | 174,555 |
| 2024-07-16 | 258.08 | 264.50 | 257.00 | 260.00 | 233.23 | 180,308 |
| 2024-07-15 | 259.73 | 261.00 | 254.02 | 258.08 | 231.51 | 96,011 |
| 2024-07-14 | 263.69 | 267.98 | 259.01 | 259.73 | 232.99 | 156,595 |
| 2024-07-10 | 261.12 | 269.50 | 261.12 | 263.69 | 236.54 | 200,539 |
| 2024-07-09 | 264.00 | 265.00 | 260.03 | 261.12 | 234.23 | 185,854 |
| 2024-07-08 | 272.28 | 274.00 | 262.00 | 264.00 | 236.82 | 694,696 |
| 2024-07-07 | 274.50 | 276.60 | 271.25 | 272.28 | 244.25 | 133,720 |
| 2024-07-04 | 274.03 | 278.50 | 273.31 | 274.50 | 246.24 | 210,559 |
| 2024-07-03 | 276.10 | 280.00 | 273.25 | 274.03 | 245.82 | 255,758 |
| 2024-07-02 | 275.00 | 277.79 | 274.00 | 276.10 | 247.67 | 141,064 |
| 2024-07-01 | 272.20 | 280.00 | 272.20 | 275.00 | 246.69 | 361,977 |
| 2024-06-27 | 273.01 | 277.50 | 272.00 | 272.20 | 244.17 | 65,250 |
| 2024-06-26 | 275.23 | 280.48 | 273.01 | 273.01 | 244.90 | 375,491 |
| 2024-06-25 | 275.02 | 278.00 | 269.81 | 275.23 | 246.89 | 142,398 |
| 2024-06-24 | 282.00 | 286.00 | 275.02 | 275.02 | 246.70 | 133,141 |
| 2024-06-23 | 271.00 | 283.75 | 271.00 | 282.00 | 252.96 | 219,344 |
| 2024-06-13 | 269.89 | 275.00 | 268.00 | 271.00 | 243.10 | 116,197 |
| 2024-06-12 | 260.94 | 271.00 | 260.94 | 269.89 | 242.10 | 175,253 |
| 2024-06-11 | 257.50 | 269.00 | 257.50 | 260.94 | 234.07 | 49,108 |
| 2024-06-10 | 251.55 | 261.00 | 251.20 | 257.50 | 230.99 | 180,357 |
| 2024-06-09 | 260.70 | 261.70 | 248.02 | 251.55 | 225.65 | 311,893 |
| 2024-06-06 | 264.43 | 267.00 | 260.50 | 260.70 | 233.86 | 145,852 |
| 2024-06-05 | 266.00 | 268.00 | 262.00 | 264.43 | 237.20 | 89,000 |
| 2024-06-04 | 265.84 | 270.50 | 265.00 | 266.00 | 238.61 | 55,094 |
| 2024-06-03 | 268.00 | 272.50 | 265.37 | 265.84 | 238.47 | 244,791 |
| 2024-06-02 | 266.75 | 272.93 | 266.75 | 268.00 | 240.41 | 157,371 |
| 2024-05-30 | 269.70 | 270.00 | 260.00 | 266.75 | 239.28 | 340,193 |
| 2024-05-29 | 269.88 | 273.00 | 268.05 | 269.70 | 241.93 | 544,866 |
| 2024-05-28 | 273.45 | 275.00 | 265.01 | 269.88 | 242.09 | 218,772 |
| 2024-05-27 | 275.74 | 280.76 | 273.01 | 273.45 | 245.29 | 409,919 |
| 2024-05-26 | 268.00 | 279.99 | 262.00 | 275.74 | 247.35 | 584,908 |
| 2024-05-23 | 271.00 | 277.00 | 267.00 | 268.00 | 240.41 | 201,562 |
| 2024-05-22 | 273.00 | 276.50 | 270.01 | 271.00 | 243.10 | 124,481 |
| 2024-05-21 | 277.00 | 289.00 | 272.30 | 273.00 | 244.89 | 430,645 |
| 2024-05-20 | 263.00 | 282.00 | 263.00 | 277.00 | 248.48 | 501,116 |
| 2024-05-19 | 250.00 | 270.00 | 250.00 | 263.00 | 235.92 | 429,549 |
| 2024-05-16 | 243.00 | 250.00 | 242.50 | 250.00 | 224.26 | 78,726 |
| 2024-05-15 | 250.35 | 254.99 | 240.00 | 243.00 | 217.98 | 226,789 |
| 2024-05-14 | 249.97 | 258.00 | 246.00 | 250.35 | 224.57 | 64,113 |
| 2024-05-13 | 241.96 | 251.00 | 230.03 | 249.97 | 224.23 | 89,767 |
| 2024-05-12 | 254.90 | 259.75 | 237.00 | 241.96 | 217.05 | 186,241 |
| 2024-05-09 | 263.53 | 264.99 | 253.00 | 254.90 | 228.65 | 87,814 |
| 2024-05-08 | 261.73 | 271.00 | 261.00 | 263.53 | 236.40 | 79,733 |
| 2024-05-07 | 259.97 | 270.98 | 241.11 | 261.73 | 234.78 | 190,092 |
| 2024-05-02 | 253.00 | 262.75 | 253.00 | 259.97 | 233.20 | 95,766 |
| 2024-05-01 | 250.00 | 253.00 | 250.00 | 253.00 | 226.95 | 308,542 |
| 2024-04-30 | 253.89 | 257.00 | 233.06 | 250.00 | 224.26 | 284,376 |
| 2024-04-29 | 225.04 | 253.90 | 225.04 | 253.89 | 227.75 | 234,896 |
| 2024-04-28 | 236.00 | 243.00 | 225.00 | 225.04 | 201.87 | 93,480 |
| 2024-04-24 | 249.00 | 249.50 | 226.50 | 236.00 | 211.70 | 317,028 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-07 | 12.2321 EGP |
| 2025-01-09 | 11.2001 EGP |
| 2024-08-15 | 9.6944 EGP |
| 2024-02-18 | 5.8821 EGP |
| 2023-10-25 | 8.5136 EGP |
| 2023-02-05 | 5.5353 EGP |
| 2022-08-18 | 4.3966 EGP |
| 2022-01-24 | 3.6494 EGP |
| 2021-08-03 | 3.6443 EGP |
| 2021-01-20 | 3.3130 EGP |
| 2020-08-06 | 3.3668 EGP |
| 2019-07-22 | 5.0249 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.