Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	77.250	78.750	75.500	77.900	56.697	51,210
2022-04-27	77.490	78.000	75.900	77.250	56.224	7,795
2022-04-26	73.900	78.500	73.000	77.490	56.399	68,913
2022-04-21	71.320	75.000	71.320	73.900	53.786	55,196
2022-04-20	72.190	73.000	70.150	71.320	51.908	13,085
2022-04-19	72.160	73.010	72.000	72.190	52.541	19,392
2022-04-18	73.350	74.400	71.520	72.160	52.519	29,925
2022-04-17	74.000	74.450	71.100	73.350	53.386	32,911
2022-04-14	75.000	75.490	72.500	74.000	53.859	90,001
2022-04-13	74.990	75.500	73.750	75.000	54.587	21,131
2022-04-12	73.080	75.960	73.080	74.990	54.579	30,660
2022-04-11	76.100	77.000	72.500	73.080	53.189	25,446
2022-04-10	76.560	77.890	74.060	76.100	55.387	36,738
2022-04-07	76.280	77.000	75.000	76.560	55.722	110,803
2022-04-06	77.010	77.010	75.000	76.280	55.518	74,809
2022-04-05	78.190	78.350	76.510	77.010	56.049	107,190
2022-04-04	79.390	79.390	77.600	78.190	56.908	81,097
2022-04-03	79.800	79.800	78.050	79.390	57.782	115,336
2022-03-31	76.000	79.800	75.250	79.800	58.080	235,910
2022-03-30	75.000	86.000	75.000	76.000	55.314	919,633
2022-03-29	70.000	79.950	69.250	75.000	54.587	638,235
2022-03-28	69.310	74.900	69.310	70.000	50.947	424,721
2022-03-27	71.800	72.000	68.250	69.310	50.445	49,268
2022-03-24	73.970	75.500	71.500	71.800	52.257	52,245
2022-03-23	73.420	74.990	72.080	73.970	53.837	33,510
2022-03-22	72.150	78.000	71.510	73.420	53.437	272,273
2022-03-21	66.180	76.000	66.000	72.150	52.512	218,407
2022-03-20	65.000	66.980	65.000	66.180	48.167	5,167
2022-03-17	66.000	66.450	64.720	65.000	47.308	23,149
2022-03-16	66.040	66.450	64.000	66.000	48.036	127,839
2022-03-15	66.040	66.040	64.110	66.040	48.065	1,219
2022-03-14	66.040	66.040	65.740	66.040	48.065	2,881
2022-03-13	66.280	67.800	66.000	66.040	48.065	15,907
2022-03-10	66.280	68.880	66.230	66.280	48.240	4,273
2022-03-09	67.970	67.970	66.010	66.280	48.240	90,773
2022-03-08	67.150	68.400	66.000	67.970	49.470	283,982
2022-03-07	68.400	69.980	67.110	67.150	48.873	10,977
2022-03-06	69.990	70.230	68.260	68.400	49.783	23,910
2022-03-03	69.990	70.230	69.000	69.990	50.940	2,841
2022-03-02	69.990	69.990	69.200	69.990	50.940	3,031
2022-03-01	69.980	70.250	69.980	69.990	50.940	5,549
2022-02-28	70.000	70.000	69.250	69.980	50.933	40,616
2022-02-27	69.880	70.980	69.210	70.000	50.947	117,278
2022-02-24	70.230	70.230	68.000	69.880	50.860	53,047
2022-02-23	71.120	71.790	70.000	70.230	51.115	109,132
2022-02-22	72.010	72.010	71.000	71.120	51.763	82,209
2022-02-21	72.010	72.100	72.000	72.010	52.410	14,600
2022-02-20	72.010	73.000	72.010	72.010	52.410	2,560
2022-02-17	72.010	73.900	72.010	72.010	52.410	2,494
2022-02-16	72.010	73.400	72.010	72.010	52.410	73
2022-02-15	72.010	73.000	72.010	72.010	52.410	2,913
2022-02-14	71.900	72.300	71.900	72.010	52.410	12,236
2022-02-13	72.780	74.250	71.500	71.900	52.330	11,031
2022-02-10	73.430	73.430	72.500	72.780	52.971	6,138
2022-02-09	73.580	74.000	73.000	73.430	53.444	67,396
2022-02-08	73.750	74.800	73.500	73.580	53.553	16,610
2022-02-07	73.310	74.000	73.250	73.750	53.677	9,993
2022-02-06	73.280	73.520	73.250	73.310	53.356	14,181
2022-02-03	73.320	73.890	73.250	73.280	53.335	24,385
2022-02-02	72.860	73.750	72.860	73.320	53.364	19,300

← NewerPage 19 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.