Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 266.25 | 267.20 | 248.00 | 249.00 | 223.36 | 177,323 |
| 2024-04-22 | 274.00 | 282.00 | 266.25 | 266.25 | 238.84 | 73,631 |
| 2024-04-21 | 270.00 | 282.80 | 270.00 | 274.00 | 245.79 | 112,509 |
| 2024-04-18 | 286.70 | 290.00 | 260.00 | 270.00 | 242.20 | 343,331 |
| 2024-04-17 | 284.55 | 295.00 | 284.05 | 286.70 | 257.18 | 352,397 |
| 2024-04-16 | 288.89 | 293.00 | 284.55 | 284.55 | 255.25 | 230,059 |
| 2024-04-15 | 291.00 | 295.00 | 288.03 | 288.89 | 259.15 | 95,738 |
| 2024-04-08 | 285.01 | 292.50 | 284.06 | 291.00 | 261.04 | 143,325 |
| 2024-04-07 | 284.60 | 293.00 | 284.01 | 285.01 | 255.66 | 265,529 |
| 2024-04-04 | 280.00 | 294.99 | 280.00 | 284.60 | 255.30 | 438,491 |
| 2024-04-03 | 276.73 | 282.00 | 270.00 | 280.00 | 251.17 | 75,985 |
| 2024-04-02 | 273.00 | 282.00 | 273.00 | 276.73 | 248.24 | 198,869 |
| 2024-04-01 | 267.00 | 274.98 | 267.00 | 273.00 | 244.89 | 96,378 |
| 2024-03-31 | 269.10 | 275.00 | 263.02 | 267.00 | 239.51 | 95,318 |
| 2024-03-28 | 268.15 | 271.00 | 259.00 | 269.10 | 241.39 | 140,078 |
| 2024-03-27 | 265.50 | 272.97 | 260.20 | 268.15 | 240.54 | 135,039 |
| 2024-03-26 | 270.16 | 274.86 | 264.00 | 265.50 | 238.16 | 143,666 |
| 2024-03-25 | 268.00 | 273.95 | 266.10 | 270.16 | 242.34 | 206,571 |
| 2024-03-24 | 275.00 | 278.99 | 266.00 | 268.00 | 240.41 | 62,525 |
| 2024-03-21 | 265.01 | 279.99 | 260.01 | 275.00 | 246.69 | 494,213 |
| 2024-03-20 | 252.50 | 271.99 | 252.50 | 265.01 | 237.72 | 431,649 |
| 2024-03-19 | 252.15 | 258.00 | 243.12 | 252.50 | 226.50 | 249,873 |
| 2024-03-18 | 282.03 | 282.03 | 252.15 | 252.15 | 226.19 | 272,088 |
| 2024-03-17 | 282.50 | 290.00 | 280.50 | 282.03 | 252.99 | 198,824 |
| 2024-03-14 | 283.47 | 289.00 | 281.00 | 282.50 | 253.41 | 372,618 |
| 2024-03-13 | 298.00 | 303.00 | 281.10 | 283.47 | 254.28 | 428,079 |
| 2024-03-12 | 303.00 | 308.00 | 295.00 | 298.00 | 267.32 | 333,130 |
| 2024-03-11 | 319.00 | 328.15 | 300.00 | 303.00 | 271.80 | 583,576 |
| 2024-03-10 | 320.20 | 337.77 | 315.91 | 319.00 | 286.16 | 1,119,821 |
| 2024-03-07 | 310.00 | 330.00 | 291.01 | 320.20 | 287.23 | 1,015,317 |
| 2024-03-06 | 310.00 | 333.00 | 300.00 | 310.00 | 278.08 | 716,315 |
| 2024-03-05 | 310.20 | 321.80 | 302.00 | 310.00 | 278.08 | 896,885 |
| 2024-03-04 | 319.99 | 327.00 | 307.00 | 310.20 | 278.26 | 599,155 |
| 2024-03-03 | 289.00 | 332.00 | 282.00 | 319.99 | 287.04 | 1,397,760 |
| 2024-02-29 | 297.00 | 307.00 | 281.05 | 289.00 | 259.24 | 637,889 |
| 2024-02-28 | 293.25 | 340.00 | 293.25 | 297.00 | 266.42 | 1,127,743 |
| 2024-02-27 | 260.00 | 312.00 | 255.51 | 293.25 | 263.06 | 1,551,546 |
| 2024-02-26 | 237.67 | 280.00 | 237.67 | 260.00 | 233.23 | 1,566,179 |
| 2024-02-25 | 198.06 | 237.67 | 198.06 | 237.67 | 213.20 | 718,270 |
| 2024-02-22 | 201.07 | 203.89 | 198.02 | 198.06 | 177.67 | 69,122 |
| 2024-02-21 | 204.02 | 207.50 | 200.62 | 201.07 | 180.37 | 117,903 |
| 2024-02-20 | 200.99 | 209.00 | 200.00 | 204.02 | 183.01 | 358,454 |
| 2024-02-19 | 196.94 | 201.95 | 193.51 | 200.99 | 180.30 | 131,420 |
| 2024-02-18 | 197.25 | 197.25 | 194.00 | 196.94 | 176.66 | 139,572 |
| 2024-02-15 | 197.01 | 201.40 | 196.30 | 198.99 | 173.17 | 183,954 |
| 2024-02-14 | 196.45 | 198.00 | 196.02 | 197.01 | 171.45 | 55,074 |
| 2024-02-13 | 193.25 | 198.80 | 193.25 | 196.45 | 170.96 | 56,335 |
| 2024-02-12 | 195.48 | 197.00 | 192.51 | 193.25 | 168.17 | 95,562 |
| 2024-02-11 | 199.29 | 201.98 | 195.03 | 195.48 | 170.12 | 77,545 |
| 2024-02-08 | 196.28 | 200.00 | 196.28 | 199.29 | 173.43 | 74,993 |
| 2024-02-07 | 193.50 | 197.20 | 193.50 | 196.28 | 170.81 | 103,033 |
| 2024-02-06 | 193.58 | 199.79 | 192.01 | 193.50 | 168.39 | 151,156 |
| 2024-02-05 | 195.00 | 199.48 | 193.15 | 193.58 | 168.46 | 129,404 |
| 2024-02-04 | 200.00 | 201.00 | 190.50 | 195.00 | 169.70 | 190,352 |
| 2024-02-01 | 192.00 | 201.00 | 181.00 | 200.00 | 174.05 | 213,224 |
| 2024-01-31 | 211.00 | 215.48 | 190.01 | 192.00 | 167.09 | 283,887 |
| 2024-01-30 | 214.50 | 217.75 | 210.50 | 211.00 | 183.62 | 220,842 |
| 2024-01-29 | 203.10 | 218.95 | 203.10 | 214.50 | 186.67 | 491,304 |
| 2024-01-28 | 194.41 | 205.50 | 193.81 | 203.10 | 176.75 | 351,476 |
| 2024-01-24 | 193.13 | 195.00 | 192.15 | 194.41 | 169.18 | 120,332 |
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.