Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	118.57	120.00	117.00	118.05	97.943	18,566
2023-08-02	121.00	121.38	118.23	118.57	98.374	15,969
2023-08-01	119.98	121.00	119.01	121.00	100.39	78,333
2023-07-31	119.71	120.99	118.61	119.98	99.544	6,382
2023-07-30	118.16	121.35	118.16	119.71	99.320	23,920
2023-07-27	119.55	120.40	118.00	118.16	98.034	40,158
2023-07-26	120.72	121.50	119.04	119.55	99.187	67,299
2023-07-25	121.98	122.85	120.00	120.72	100.16	50,927
2023-07-24	123.70	123.70	120.00	121.98	101.20	16,252
2023-07-19	120.92	123.97	120.50	123.70	102.63	46,334
2023-07-18	117.71	122.49	117.71	120.92	100.32	133,921
2023-07-17	117.69	118.50	117.01	117.71	97.661	6,990
2023-07-16	117.99	119.98	117.60	117.69	97.644	16,981
2023-07-13	116.94	118.79	116.70	117.99	97.893	125,381
2023-07-12	117.09	118.99	116.30	116.94	97.022	63,533
2023-07-11	118.93	120.99	116.23	117.09	97.146	122,829
2023-07-10	118.95	122.00	116.60	118.93	98.673	38,660
2023-07-09	125.65	126.99	116.20	118.95	98.689	24,868
2023-07-06	126.99	129.00	124.01	125.65	104.25	390,431
2023-07-05	123.01	127.20	122.00	126.99	105.36	97,570
2023-07-04	123.00	124.94	122.18	123.01	102.06	42,084
2023-06-26	123.57	124.00	120.01	123.00	102.05	44,573
2023-06-25	118.28	125.40	118.28	123.57	102.52	161,119
2023-06-22	116.21	119.89	116.00	118.28	98.133	7,304
2023-06-21	119.00	119.95	116.00	116.21	96.416	43,287
2023-06-20	119.22	119.99	118.99	119.00	98.731	23,055
2023-06-19	119.12	120.00	117.10	119.22	98.913	58,738
2023-06-18	121.98	122.87	118.50	119.12	98.830	31,577
2023-06-15	122.94	123.80	121.84	121.98	101.20	151,528
2023-06-14	122.51	127.00	122.00	122.94	102.00	88,661
2023-06-13	121.15	123.98	119.05	122.51	101.64	182,023
2023-06-12	119.00	121.69	118.61	121.15	100.51	28,571
2023-06-11	117.00	120.80	115.30	119.00	98.731	127,035
2023-06-08	117.17	119.00	116.51	117.00	97.071	41,375
2023-06-07	116.23	118.98	116.23	117.17	97.213	119,566
2023-06-06	121.00	121.48	116.11	116.23	96.433	101,652
2023-06-05	120.00	121.98	119.11	121.00	100.39	53,598
2023-06-04	121.09	125.00	119.93	120.00	99.560	39,860
2023-06-01	117.06	124.44	117.06	121.09	100.46	72,300
2023-05-31	125.50	127.00	117.00	117.06	97.121	179,866
2023-05-30	115.11	128.00	115.11	125.50	104.12	838,566
2023-05-29	107.11	116.47	107.11	115.11	95.503	778,156
2023-05-28	104.05	107.50	104.05	107.11	88.866	83,268
2023-05-25	106.65	107.99	104.00	104.05	86.327	32,477
2023-05-24	100.09	107.90	100.09	106.65	88.484	320,686
2023-05-23	100.99	101.99	99.000	100.09	83.042	25,874
2023-05-22	101.90	102.00	100.63	100.99	83.788	31,199
2023-05-21	103.00	103.00	101.14	101.90	84.543	20,851
2023-05-18	100.58	103.00	99.500	103.00	85.456	30,667
2023-05-17	99.300	102.65	99.300	100.58	83.448	55,860
2023-05-16	100.05	100.49	98.200	99.300	82.386	32,650
2023-05-15	100.97	102.00	99.980	100.05	83.009	14,818
2023-05-14	100.63	102.15	100.50	100.97	83.772	12,105
2023-05-11	102.27	102.79	100.54	100.63	83.490	25,330
2023-05-10	101.22	102.85	100.11	102.27	84.850	43,602
2023-05-09	101.00	103.15	101.00	101.22	83.979	86,144
2023-05-08	99.160	101.85	99.160	101.00	83.797	40,703
2023-05-07	100.05	101.50	98.750	99.160	82.270	23,932
2023-05-03	102.20	103.50	99.010	100.05	83.009	35,590
2023-05-02	101.85	102.50	100.25	102.20	84.792	84,996

← NewerPage 14 of 21 · 1,216 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.