Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	194.06	196.99	191.60	193.13	168.07	173,141
2024-01-22	192.09	197.75	192.09	194.06	168.88	356,226
2024-01-21	190.51	195.00	190.51	192.09	167.17	16,916,611
2024-01-18	192.00	193.88	190.51	190.51	165.79	92,182
2024-01-17	186.60	193.00	186.50	192.00	167.09	351,364
2024-01-16	186.00	189.74	185.78	186.60	162.39	160,992
2024-01-15	186.00	188.48	186.00	186.00	161.87	81,738
2024-01-14	184.35	188.49	184.35	186.00	161.87	104,987
2024-01-11	181.44	185.80	181.44	184.35	160.43	126,987
2024-01-10	181.11	183.75	181.11	181.44	157.90	69,673
2024-01-09	180.86	182.40	180.80	181.11	157.61	81,925
2024-01-08	183.00	183.50	180.65	180.86	157.39	97,864
2024-01-04	183.00	184.99	181.21	183.00	159.25	31,999
2024-01-03	181.86	185.40	181.86	183.00	159.25	62,369
2024-01-02	180.17	182.90	180.15	181.86	158.26	34,711
2023-12-31	181.71	183.70	180.00	180.17	156.79	38,233
2023-12-28	181.00	184.94	181.00	181.71	158.13	122,492
2023-12-27	178.00	182.00	177.40	181.00	157.51	86,278
2023-12-26	179.90	183.19	175.00	178.00	154.90	84,269
2023-12-25	171.87	182.00	171.00	179.90	156.56	202,877
2023-12-24	176.66	179.30	171.10	171.87	149.57	58,444
2023-12-21	176.61	178.97	174.00	176.66	153.74	71,366
2023-12-20	180.16	181.80	176.00	176.61	153.69	54,284
2023-12-19	180.54	186.50	180.00	180.16	156.78	181,500
2023-12-18	179.91	184.00	178.00	180.54	157.11	131,227
2023-12-17	180.00	191.50	179.50	179.91	156.57	192,689
2023-12-14	177.07	180.00	177.07	180.00	156.64	43,467
2023-12-13	174.12	182.00	174.00	177.07	154.09	98,271
2023-12-12	173.01	174.49	172.50	174.12	151.53	114,425
2023-12-11	174.17	174.99	169.38	173.01	150.56	108,665
2023-12-10	177.63	180.00	173.30	174.17	151.57	74,659
2023-12-07	184.00	184.00	176.00	177.63	154.58	141,101
2023-12-06	187.03	188.00	183.30	184.00	160.13	100,709
2023-12-05	187.62	190.60	185.00	187.03	162.76	116,863
2023-12-04	182.37	188.00	182.01	187.62	163.28	91,454
2023-12-03	187.01	187.99	181.07	182.37	158.71	104,187
2023-11-30	188.06	189.80	186.00	187.01	162.74	263,654
2023-11-29	198.01	199.20	185.56	188.06	163.66	725,573
2023-11-28	192.00	202.00	192.00	198.01	172.32	825,630
2023-11-27	186.28	192.50	185.70	192.00	167.09	444,306
2023-11-26	185.07	188.00	184.15	186.28	162.11	259,230
2023-11-23	183.00	188.00	183.00	185.07	161.06	377,605
2023-11-22	175.00	185.80	175.00	183.00	159.25	575,000
2023-11-21	171.27	175.00	169.00	175.00	152.29	88,326
2023-11-20	175.09	177.00	171.01	171.27	149.05	126,070
2023-11-19	171.70	178.69	171.70	175.09	152.37	167,271
2023-11-16	165.55	173.18	165.55	171.70	149.42	156,548
2023-11-15	165.08	167.49	165.08	165.55	144.07	86,686
2023-11-14	168.99	170.70	164.51	165.08	143.66	176,770
2023-11-13	168.02	171.00	166.50	168.99	147.06	82,873
2023-11-12	171.69	173.99	168.02	168.02	146.22	235,832
2023-11-09	172.76	176.94	171.02	171.69	149.41	223,919
2023-11-08	178.00	180.95	171.03	172.76	150.34	181,823
2023-11-07	177.25	181.75	175.50	178.00	154.90	260,575
2023-11-06	168.44	179.98	168.44	177.25	154.25	366,181
2023-11-05	167.75	170.50	167.75	168.44	146.58	60,264
2023-11-02	168.11	172.00	167.10	167.75	145.98	75,267
2023-11-01	167.95	169.00	165.15	168.11	146.30	114,241
2023-10-31	170.55	172.00	166.51	167.95	146.16	167,120
2023-10-30	175.30	177.98	170.20	170.55	148.42	190,312

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.