Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	61.510	62.800	61.510	62.460	45.460	11,719
2022-08-04	59.870	62.000	59.550	61.510	44.768	198,090
2022-08-03	59.660	59.980	59.250	59.870	43.575	14,854
2022-08-02	58.650	59.790	58.650	59.660	43.422	27,677
2022-08-01	58.800	59.800	58.000	58.650	42.687	785,096
2022-07-31	58.020	59.390	58.020	58.800	42.796	12,010
2022-07-28	57.990	58.230	57.550	58.020	42.228	269,415
2022-07-27	58.000	59.500	57.370	57.990	42.206	99,342
2022-07-26	57.020	58.980	56.510	58.000	42.214	94,548
2022-07-25	56.620	57.100	56.250	57.020	41.500	52,254
2022-07-24	57.030	57.030	56.020	56.620	41.209	35,954
2022-07-21	55.930	57.600	55.930	57.030	41.508	278,274
2022-07-20	54.620	56.000	54.620	55.930	40.707	468,079
2022-07-19	55.040	55.270	54.260	54.620	39.754	154,131
2022-07-18	54.000	55.450	53.990	55.040	40.059	148,715
2022-07-17	54.000	54.990	54.000	54.000	39.302	4,847
2022-07-07	53.190	54.750	53.190	54.000	39.302	235,871
2022-07-06	52.990	53.950	52.800	53.190	38.713	26,701
2022-07-05	50.430	53.480	50.430	52.990	38.567	525,299
2022-07-04	50.980	51.490	50.000	50.430	36.704	52,087
2022-07-03	52.990	53.490	50.100	50.980	37.104	223,796
2022-06-29	54.000	55.000	52.620	52.990	38.567	173,441
2022-06-28	56.200	56.990	53.230	54.000	39.302	107,265
2022-06-27	60.210	60.210	56.000	56.200	40.904	192,682
2022-06-26	61.160	61.320	60.010	60.210	43.822	17,475
2022-06-23	62.040	62.040	60.900	61.160	44.513	42,015
2022-06-22	63.360	64.400	61.650	62.040	45.154	88,681
2022-06-21	63.030	64.480	63.030	63.360	46.115	10,671
2022-06-20	63.940	64.800	62.550	63.030	45.875	27,352
2022-06-19	64.620	65.000	63.150	63.940	46.537	16,350
2022-06-16	65.420	65.700	64.520	64.620	47.032	21,230
2022-06-15	65.080	65.900	64.900	65.420	47.614	41,009
2022-06-14	65.580	65.800	64.600	65.080	47.367	59,080
2022-06-13	66.320	66.920	65.510	65.580	47.730	20,622
2022-06-12	67.950	67.950	66.110	66.320	48.269	21,479
2022-06-09	68.690	69.970	67.020	67.950	49.455	109,442
2022-06-08	66.690	69.450	66.690	68.690	49.994	65,653
2022-06-07	66.000	66.690	65.310	66.690	48.538	31,446
2022-06-06	66.100	67.000	65.220	66.000	48.036	20,408
2022-06-05	67.850	67.990	65.990	66.100	48.109	61,650
2022-06-02	67.290	67.850	65.300	67.850	49.383	25,310
2022-06-01	67.980	70.000	67.110	67.290	48.975	77,388
2022-05-31	67.110	71.000	67.110	67.980	49.477	96,269
2022-05-30	66.640	69.990	66.640	67.110	48.844	60,879
2022-05-29	68.400	68.980	66.000	66.640	48.502	14,274
2022-05-26	68.470	69.000	67.060	68.400	49.783	31,658
2022-05-25	69.560	70.990	67.500	68.470	49.834	96,030
2022-05-24	73.320	73.700	69.260	69.560	50.627	134,143
2022-05-23	74.370	75.000	73.000	73.320	53.364	63,318
2022-05-22	77.500	77.500	74.020	74.370	54.128	97,019
2022-05-19	75.320	78.600	73.500	77.500	56.406	82,873
2022-05-18	76.000	76.000	75.000	75.320	54.819	50,298
2022-05-17	75.560	77.880	75.560	76.000	55.314	84,889
2022-05-16	79.200	79.200	75.500	75.560	54.994	128,843
2022-05-15	81.000	81.400	77.710	79.200	57.643	118,331
2022-05-12	78.940	83.000	77.010	81.000	58.953	87,412
2022-05-11	79.360	79.990	78.600	78.940	57.454	10,020
2022-05-10	81.700	81.700	78.400	79.360	57.760	43,290
2022-05-09	80.990	83.700	78.500	81.700	59.463	97,007
2022-05-08	77.900	82.000	76.210	80.990	58.946	252,519

← NewerPage 18 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.