Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	178.01	180.50	175.25	175.30	152.55	139,336
2023-10-26	179.01	184.99	177.10	178.01	154.91	303,584
2023-10-25	182.60	182.60	175.07	179.01	155.78	370,177
2023-10-24	184.11	188.94	179.00	182.60	151.50	420,138
2023-10-23	186.11	190.00	183.03	184.11	152.75	445,128
2023-10-22	176.00	189.00	176.00	186.11	154.41	532,767
2023-10-19	179.00	182.90	175.12	176.00	146.02	664,586
2023-10-18	182.65	186.00	177.50	179.00	148.51	681,131
2023-10-17	188.10	191.00	180.10	182.65	151.54	867,848
2023-10-16	187.60	197.88	186.57	188.10	156.06	1,150,256
2023-10-15	164.51	195.90	164.51	187.60	155.65	1,439,477
2023-10-12	151.99	166.50	151.99	164.51	136.49	747,696
2023-10-11	151.02	155.00	149.00	151.99	126.10	220,097
2023-10-10	148.01	152.70	148.01	151.02	125.30	229,403
2023-10-09	145.62	150.99	145.10	148.01	122.80	293,142
2023-10-08	153.00	153.00	139.00	145.62	120.82	335,259
2023-10-04	148.60	153.70	145.79	153.00	126.94	501,263
2023-10-03	155.20	156.01	144.00	148.60	123.29	453,100
2023-10-02	169.21	174.89	149.00	155.20	128.76	1,349,657
2023-10-01	141.01	169.21	141.01	169.21	140.39	854,977
2023-09-27	136.00	141.30	134.03	141.01	116.99	449,234
2023-09-26	131.98	138.90	131.98	136.00	112.84	420,012
2023-09-25	128.02	132.99	128.02	131.98	109.50	419,949
2023-09-24	126.00	130.50	125.70	128.02	106.21	506,728
2023-09-21	122.17	126.50	121.41	126.00	104.54	335,662
2023-09-20	122.73	123.50	121.30	122.17	101.36	99,039
2023-09-19	121.99	124.00	121.99	122.73	101.83	273,348
2023-09-18	120.95	122.00	120.51	121.99	101.21	69,431
2023-09-17	120.00	122.78	120.00	120.95	100.35	405,779
2023-09-14	119.00	121.00	118.00	120.00	99.560	260,736
2023-09-13	117.63	119.00	116.65	119.00	98.731	78,493
2023-09-12	117.60	118.00	117.00	117.63	97.594	82,148
2023-09-11	119.01	120.00	117.50	117.60	97.569	106,545
2023-09-10	116.98	120.00	116.35	119.01	98.739	258,723
2023-09-07	115.72	117.97	115.72	116.98	97.055	193,046
2023-09-06	114.67	115.99	114.60	115.72	96.010	341,473
2023-09-05	114.80	115.80	114.00	114.67	95.138	151,244
2023-09-04	115.05	116.42	111.00	114.80	95.246	325,313
2023-09-03	115.60	117.80	115.00	115.05	95.454	68,093
2023-08-31	119.00	120.35	115.00	115.60	95.910	635,960
2023-08-30	123.22	124.00	118.00	119.00	98.731	448,482
2023-08-29	122.83	124.00	122.83	123.22	102.23	56,402
2023-08-28	123.00	123.50	122.01	122.83	101.91	21,317
2023-08-27	119.00	124.50	118.26	123.00	102.05	117,568
2023-08-24	118.00	120.49	117.60	119.00	98.731	116,038
2023-08-23	118.00	118.90	117.51	118.00	97.901	52,589
2023-08-22	116.94	118.28	116.63	118.00	97.901	89,090
2023-08-21	116.56	117.50	116.11	116.94	97.022	21,657
2023-08-20	116.59	117.99	116.50	116.56	96.706	15,666
2023-08-17	117.46	117.99	116.50	116.59	96.731	78,816
2023-08-16	117.99	118.00	117.22	117.46	97.453	17,306
2023-08-15	117.96	118.00	117.60	117.99	97.893	59,912
2023-08-14	117.83	118.50	117.51	117.96	97.868	71,371
2023-08-13	117.51	118.89	117.51	117.83	97.760	13,473
2023-08-10	117.99	118.95	117.50	117.51	97.495	10,704
2023-08-09	118.13	119.30	117.94	117.99	97.893	11,713
2023-08-08	118.90	120.00	118.03	118.13	98.009	17,947
2023-08-07	120.00	120.95	118.50	118.90	98.648	18,997
2023-08-06	118.05	120.94	118.05	120.00	99.560	8,138
2023-08-03	118.57	120.00	117.00	118.05	97.943	18,566

← NewerPage 13 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.