Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	102.49	104.90	102.49	103.00	80.665	107,167
2023-01-24	98.600	103.80	98.600	102.49	80.265	307,169
2023-01-23	98.500	99.960	98.000	98.600	77.219	127,175
2023-01-22	99.800	101.00	98.500	98.500	77.140	13,114
2023-01-19	101.80	101.80	98.580	99.800	78.158	85,530
2023-01-18	99.610	102.98	98.800	101.80	79.725	206,188
2023-01-17	100.06	101.99	99.120	99.610	78.010	43,721
2023-01-16	101.49	102.30	100.00	100.06	78.362	58,740
2023-01-15	102.49	102.99	100.35	101.49	79.482	34,417
2023-01-12	103.90	104.48	99.030	102.49	80.265	130,064
2023-01-11	96.000	104.97	94.000	103.90	81.369	300,443
2023-01-10	96.790	97.000	93.380	96.000	75.182	61,320
2023-01-09	96.400	97.490	95.400	96.790	75.801	67,952
2023-01-05	98.000	99.000	95.150	96.400	75.496	167,005
2023-01-04	94.120	98.280	91.000	98.000	76.749	244,228
2023-01-03	95.790	96.970	94.000	94.120	73.710	107,421
2023-01-02	95.950	97.000	95.000	95.790	75.018	17,786
2022-12-29	95.500	97.500	95.000	95.950	75.143	287,441
2022-12-28	93.750	97.500	92.050	95.500	74.791	271,041
2022-12-27	92.880	94.400	90.000	93.750	73.420	107,887
2022-12-26	88.990	94.880	88.000	92.880	72.739	51,075
2022-12-25	91.370	91.370	87.300	88.990	69.693	181,348
2022-12-22	91.940	92.750	89.000	91.370	71.556	110,445
2022-12-21	93.480	93.480	90.320	91.940	72.003	112,227
2022-12-20	94.600	95.990	91.250	93.480	73.209	82,269
2022-12-19	88.700	100.00	86.200	94.600	74.086	282,723
2022-12-18	91.970	92.000	88.080	88.700	69.465	187,045
2022-12-15	92.100	93.500	91.500	91.970	72.026	241,158
2022-12-14	93.160	95.000	91.700	92.100	72.128	427,874
2022-12-13	86.020	93.790	86.020	93.160	72.958	584,147
2022-12-12	85.340	86.950	84.000	86.020	67.367	114,566
2022-12-11	84.010	87.990	84.010	85.340	66.834	492,376
2022-12-08	83.700	84.490	82.120	84.010	65.792	86,287
2022-12-07	83.940	85.930	83.000	83.700	65.550	423,975
2022-12-06	81.600	84.500	81.600	83.940	65.738	234,665
2022-12-05	82.700	83.700	81.600	81.600	63.905	159,410
2022-12-04	81.830	83.350	81.500	82.700	64.767	299,464
2022-12-01	81.850	82.500	81.100	81.830	64.085	137,218
2022-11-30	78.780	82.000	78.700	81.850	64.101	1,053,357
2022-11-29	76.930	79.390	76.260	78.780	61.697	367,004
2022-11-28	77.500	78.100	76.320	76.930	60.248	96,848
2022-11-27	77.800	78.000	77.010	77.500	60.694	191,315
2022-11-24	78.900	79.000	76.820	77.800	60.929	207,002
2022-11-23	78.440	80.000	76.650	78.900	61.791	269,775
2022-11-22	78.980	79.000	77.500	78.440	61.430	115,591
2022-11-21	76.490	79.500	75.550	78.980	61.853	170,468
2022-11-20	76.900	80.990	75.520	76.490	59.903	174,116
2022-11-17	74.500	84.600	73.550	76.900	60.224	870,245
2022-11-16	70.500	75.830	70.080	74.500	58.345	609,025
2022-11-15	69.000	70.500	68.500	70.500	55.212	110,029
2022-11-14	68.980	70.000	67.800	69.000	54.037	292,525
2022-11-13	67.990	69.300	67.990	68.980	54.022	148,015
2022-11-10	67.250	70.000	67.200	67.990	53.246	229,534
2022-11-09	67.390	67.440	66.600	67.250	52.667	74,743
2022-11-08	67.680	68.480	65.800	67.390	52.777	67,127
2022-11-07	66.490	72.000	66.360	67.680	53.004	130,712
2022-11-06	67.000	67.000	66.330	66.490	52.072	16,104
2022-11-03	68.000	68.000	66.260	67.000	52.471	144,598
2022-11-02	68.930	69.000	67.500	68.000	53.254	200,849
2022-11-01	68.790	71.500	68.000	68.930	53.983	79,098

← NewerPage 16 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.