Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	104.04	106.85	103.00	103.27	85.680	108,569
2023-04-27	102.05	105.98	101.76	104.04	86.319	125,272
2023-04-26	102.01	103.47	101.60	102.05	84.668	59,365
2023-04-19	100.00	104.40	100.00	102.01	84.635	155,660
2023-04-18	96.140	100.25	96.140	100.00	82.967	67,305
2023-04-13	97.920	97.980	96.120	96.140	79.765	46,101
2023-04-12	97.390	99.500	97.000	97.920	81.241	45,048
2023-04-11	97.370	99.880	97.250	97.390	80.802	51,184
2023-04-10	97.770	99.800	97.000	97.370	80.785	7,136
2023-04-09	98.510	99.980	97.500	97.770	81.117	9,011
2023-04-06	99.000	101.00	97.500	98.510	81.731	68,099
2023-04-05	100.01	100.01	98.030	99.000	82.137	43,104
2023-04-04	100.98	101.50	99.000	100.01	82.975	48,295
2023-04-03	96.230	101.97	96.020	100.98	83.780	249,850
2023-04-02	95.850	96.500	95.580	96.230	79.839	12,531
2023-03-30	96.200	96.900	95.500	95.850	79.524	26,700
2023-03-29	95.780	96.990	95.500	96.200	79.814	33,340
2023-03-28	94.030	96.900	93.050	95.780	79.466	104,344
2023-03-27	92.200	95.250	91.900	94.030	78.014	75,043
2023-03-26	92.040	93.830	91.700	92.200	76.496	38,773
2023-03-23	87.450	92.500	87.450	92.040	76.363	321,479
2023-03-22	88.140	89.000	87.200	87.450	72.555	10,522
2023-03-21	87.530	89.000	87.130	88.140	73.127	141,732
2023-03-20	87.090	89.890	84.510	87.530	72.621	51,957
2023-03-19	86.040	88.000	83.460	87.090	72.256	38,213
2023-03-16	87.980	91.000	85.020	86.040	71.385	181,567
2023-03-15	88.000	90.940	85.000	87.980	72.994	66,067
2023-03-14	89.950	92.500	86.860	88.000	73.011	119,541
2023-03-13	89.480	89.950	83.460	89.950	74.629	169,434
2023-03-12	91.180	92.000	86.600	89.480	74.239	111,541
2023-03-09	89.410	91.500	89.410	91.180	75.649	14,446
2023-03-08	90.720	91.000	88.660	89.410	74.181	32,979
2023-03-07	92.600	93.790	90.010	90.720	75.268	54,894
2023-03-06	93.060	95.000	92.200	92.600	76.828	73,758
2023-03-05	93.910	94.000	92.730	93.060	77.209	73,611
2023-03-02	94.590	95.000	93.750	93.910	77.914	434,410
2023-03-01	94.990	95.250	94.300	94.590	78.479	28,892
2023-02-28	95.480	95.950	94.950	94.990	78.810	33,213
2023-02-27	96.430	96.990	95.400	95.480	79.217	462,285
2023-02-26	96.360	97.500	94.950	96.430	80.005	57,734
2023-02-23	96.900	96.900	95.080	96.360	79.947	87,556
2023-02-22	97.850	98.000	95.320	96.900	80.395	152,400
2023-02-21	99.000	99.000	95.200	97.850	81.183	140,422
2023-02-20	99.680	101.49	96.620	99.000	82.137	159,622
2023-02-19	99.240	101.45	99.150	99.680	82.702	263,271
2023-02-16	97.320	101.90	97.320	99.240	82.337	263,176
2023-02-15	97.990	98.250	96.900	97.320	80.744	19,626
2023-02-14	96.980	98.190	95.050	97.990	81.299	28,955
2023-02-13	97.140	98.200	95.260	96.980	80.461	34,968
2023-02-12	97.970	99.000	96.600	97.140	80.594	40,675
2023-02-09	98.070	98.500	97.000	97.970	81.283	57,383
2023-02-08	99.950	99.950	98.000	98.070	81.366	30,014
2023-02-07	99.290	100.00	97.090	99.950	82.926	41,774
2023-02-06	98.720	100.20	96.000	99.290	82.378	76,474
2023-02-05	100.15	100.15	92.780	98.720	81.905	76,210
2023-02-02	100.77	102.50	99.500	100.15	78.433	36,082
2023-02-01	99.620	101.50	99.000	100.77	78.918	31,377
2023-01-31	102.42	103.00	99.000	99.620	78.017	69,261
2023-01-30	105.38	106.49	101.60	102.42	80.210	68,515
2023-01-29	103.00	107.00	103.00	105.38	82.528	106,717

← NewerPage 15 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.