Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	69.000	69.000	67.520	68.790	53.873	67,877
2022-10-30	68.890	71.000	67.110	69.000	54.037	112,236
2022-10-27	65.500	71.900	65.500	68.890	53.951	513,515
2022-10-26	66.920	66.920	64.000	65.500	51.296	138,664
2022-10-25	63.390	66.920	62.710	66.920	52.408	27,989
2022-10-24	64.200	64.700	63.320	63.390	49.644	111,568
2022-10-23	64.200	65.000	63.680	64.200	50.278	3,858
2022-10-20	63.980	65.980	63.180	64.200	50.278	82,420
2022-10-19	63.940	64.000	63.240	63.980	50.106	35,123
2022-10-18	63.500	68.000	63.500	63.940	50.075	86,923
2022-10-17	63.000	64.400	63.000	63.500	49.730	25,240
2022-10-16	62.980	63.990	62.800	63.000	49.339	18,649
2022-10-13	64.490	64.950	62.110	62.980	49.323	73,239
2022-10-12	64.490	64.490	63.000	64.490	50.505	2,736
2022-10-11	63.000	65.000	62.500	64.490	50.505	52,939
2022-10-10	64.000	64.000	62.300	63.000	49.339	23,455
2022-10-09	64.000	64.500	63.510	64.000	50.122	1,529
2022-10-05	64.800	65.950	63.500	64.000	50.122	39,732
2022-10-04	63.980	66.500	63.670	64.800	50.748	72,499
2022-10-03	66.990	66.990	62.400	63.980	50.106	185,572
2022-10-02	66.990	67.100	64.030	66.990	52.463	1,802
2022-09-29	66.990	66.990	66.200	66.990	52.463	302
2022-09-28	67.890	67.890	64.610	66.990	52.463	35,808
2022-09-27	67.960	67.960	66.200	67.890	53.168	11,299
2022-09-26	67.690	68.250	64.130	67.960	53.223	22,542
2022-09-25	68.700	69.990	66.000	67.690	53.011	59,646
2022-09-22	64.950	68.750	63.150	68.700	53.802	26,311
2022-09-21	64.700	65.500	64.110	64.950	50.866	20,131
2022-09-20	64.480	64.990	64.000	64.700	50.670	108,384
2022-09-19	64.890	65.000	62.900	64.480	50.498	27,545
2022-09-18	66.000	66.850	62.990	64.890	50.819	104,480
2022-09-15	65.990	67.000	65.130	66.000	51.688	56,509
2022-09-14	66.930	67.000	65.000	65.990	51.680	73,013
2022-09-13	67.030	68.700	66.350	66.930	52.416	16,090
2022-09-12	68.700	69.000	66.140	67.030	52.495	88,560
2022-09-11	66.320	68.990	64.710	68.700	53.802	125,368
2022-09-08	64.560	66.320	64.010	66.320	51.939	16,351
2022-09-07	63.100	70.000	63.100	64.560	50.560	290,311
2022-09-06	63.030	63.500	62.600	63.100	49.417	130,414
2022-09-05	62.320	63.340	61.410	63.030	49.362	13,991
2022-09-04	62.320	62.700	62.000	62.320	48.806	4,104
2022-09-01	62.900	63.250	62.220	62.320	48.806	80,633
2022-08-31	62.910	64.000	62.500	62.900	49.260	171,136
2022-08-30	63.500	64.000	62.500	62.910	49.268	20,042
2022-08-29	63.040	64.250	62.010	63.500	49.730	279,137
2022-08-28	59.880	63.500	58.640	63.040	49.370	138,667
2022-08-25	58.010	59.900	58.000	59.880	46.895	149,007
2022-08-24	58.140	58.980	58.000	58.010	45.431	45,817
2022-08-23	59.260	59.790	58.000	58.140	45.532	25,463
2022-08-22	59.820	60.450	59.000	59.260	46.410	21,558
2022-08-21	58.350	60.500	58.060	59.820	46.848	35,968
2022-08-18	62.230	62.230	57.390	58.350	45.697	47,240
2022-08-17	60.790	62.500	60.150	62.230	45.292	47,140
2022-08-16	60.850	61.980	60.500	60.790	44.244	44,908
2022-08-15	61.690	62.840	60.000	60.850	44.288	79,069
2022-08-14	61.960	63.000	61.100	61.690	44.899	19,483
2022-08-11	61.960	62.470	61.650	61.960	45.096	18,317
2022-08-10	61.960	62.790	61.900	61.960	45.096	4,743
2022-08-09	60.640	62.000	60.640	61.960	45.096	664,105
2022-08-08	62.460	63.000	60.010	60.640	44.135	46,999

← NewerPage 17 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.