Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 712.00 | 714.98 | 706.10 | 712.00 | 712.00 | 105,788 |
| 2026-07-20 | 712.03 | 719.00 | 705.00 | 712.00 | 712.00 | 226,368 |
| 2026-07-19 | 712.00 | 718.00 | 703.98 | 712.03 | 712.03 | 152,583 |
| 2026-07-16 | 703.98 | 719.00 | 703.00 | 712.00 | 712.00 | 235,373 |
| 2026-07-15 | 685.00 | 704.90 | 685.00 | 703.98 | 703.98 | 186,675 |
| 2026-07-14 | 682.01 | 686.00 | 681.50 | 685.00 | 685.00 | 179,066 |
| 2026-07-13 | 683.01 | 691.00 | 681.14 | 682.01 | 682.01 | 146,550 |
| 2026-07-12 | 691.00 | 694.50 | 680.52 | 683.01 | 683.01 | 167,969 |
| 2026-07-09 | 680.03 | 694.95 | 680.03 | 691.00 | 691.00 | 247,049 |
| 2026-07-08 | 695.00 | 706.50 | 680.00 | 680.03 | 680.03 | 378,643 |
| 2026-07-07 | 702.00 | 707.00 | 691.00 | 695.00 | 695.00 | 661,513 |
| 2026-07-06 | 718.65 | 726.60 | 700.00 | 702.00 | 702.00 | 374,197 |
| 2026-07-05 | 730.00 | 730.00 | 717.00 | 718.65 | 718.65 | 103,783 |
| 2026-07-01 | 720.00 | 733.00 | 720.00 | 730.00 | 730.00 | 215,556 |
| 2026-06-30 | 703.99 | 728.50 | 703.99 | 720.00 | 720.00 | 290,656 |
| 2026-06-29 | 690.00 | 718.50 | 690.00 | 703.99 | 703.99 | 333,803 |
| 2026-06-28 | 734.00 | 734.00 | 680.00 | 690.00 | 690.00 | 551,702 |
| 2026-06-25 | 789.20 | 795.00 | 733.52 | 734.00 | 734.00 | 770,819 |
| 2026-06-24 | 780.00 | 795.01 | 780.00 | 789.20 | 789.20 | 220,971 |
| 2026-06-23 | 799.80 | 812.50 | 780.00 | 780.00 | 780.00 | 438,676 |
| 2026-06-22 | 793.00 | 800.00 | 791.01 | 799.80 | 799.80 | 297,248 |
| 2026-06-21 | 791.10 | 797.98 | 786.00 | 793.00 | 793.00 | 139,547 |
| 2026-06-17 | 785.00 | 799.00 | 785.00 | 791.10 | 791.10 | 486,878 |
| 2026-06-16 | 780.00 | 788.00 | 780.00 | 785.00 | 785.00 | 203,672 |
| 2026-06-15 | 768.01 | 785.00 | 768.01 | 780.00 | 780.00 | 334,487 |
| 2026-06-14 | 741.25 | 779.00 | 741.25 | 768.01 | 768.01 | 361,285 |
| 2026-06-11 | 730.00 | 761.99 | 730.00 | 741.25 | 741.25 | 330,677 |
| 2026-06-10 | 721.05 | 763.99 | 721.05 | 730.00 | 730.00 | 615,064 |
| 2026-06-09 | 715.10 | 740.00 | 715.10 | 721.05 | 721.05 | 226,667 |
| 2026-06-08 | 730.20 | 730.20 | 710.01 | 715.10 | 715.10 | 228,754 |
| 2026-06-07 | 742.00 | 742.00 | 728.00 | 730.20 | 730.20 | 169,617 |
| 2026-06-04 | 730.35 | 748.00 | 730.35 | 742.00 | 742.00 | 121,549 |
| 2026-06-03 | 742.99 | 747.97 | 730.00 | 730.35 | 730.35 | 143,784 |
| 2026-06-02 | 746.90 | 762.00 | 738.00 | 742.99 | 742.99 | 194,218 |
| 2026-06-01 | 744.23 | 749.99 | 725.00 | 746.90 | 746.90 | 555,934 |
| 2026-05-25 | 719.00 | 744.23 | 719.00 | 744.23 | 744.23 | 511,942 |
| 2026-05-24 | 715.00 | 729.90 | 715.00 | 719.00 | 719.00 | 146,566 |
| 2026-05-21 | 704.00 | 725.00 | 700.05 | 715.00 | 715.00 | 306,606 |
| 2026-05-20 | 713.98 | 719.99 | 699.00 | 704.00 | 704.00 | 276,782 |
| 2026-05-19 | 700.01 | 715.00 | 700.01 | 713.98 | 713.98 | 237,617 |
| 2026-05-18 | 698.00 | 714.90 | 685.50 | 700.01 | 700.01 | 363,047 |
| 2026-05-17 | 707.00 | 707.00 | 680.02 | 698.00 | 698.00 | 177,214 |
| 2026-05-14 | 705.00 | 709.00 | 693.00 | 707.00 | 707.00 | 470,952 |
| 2026-05-13 | 687.50 | 725.00 | 687.50 | 705.00 | 705.00 | 1,078,839 |
| 2026-05-12 | 655.00 | 696.99 | 655.00 | 687.50 | 687.50 | 1,306,607 |
| 2026-05-11 | 659.00 | 663.00 | 650.08 | 655.00 | 655.00 | 287,746 |
| 2026-05-10 | 665.00 | 673.00 | 650.11 | 659.00 | 659.00 | 342,580 |
| 2026-05-06 | 626.00 | 674.00 | 626.00 | 665.00 | 665.00 | 488,866 |
| 2026-05-05 | 610.00 | 630.00 | 601.00 | 626.00 | 626.00 | 363,816 |
| 2026-05-04 | 618.50 | 620.00 | 607.00 | 610.00 | 610.00 | 162,297 |
| 2026-05-03 | 601.05 | 622.00 | 601.05 | 618.50 | 618.50 | 281,382 |
| 2026-04-30 | 614.40 | 617.00 | 600.00 | 601.05 | 601.05 | 277,808 |
| 2026-04-29 | 599.00 | 633.30 | 599.00 | 614.40 | 614.40 | 466,922 |
| 2026-04-28 | 607.00 | 611.00 | 598.01 | 599.00 | 599.00 | 209,522 |
| 2026-04-27 | 591.10 | 618.00 | 591.10 | 607.00 | 607.00 | 395,598 |
| 2026-04-26 | 600.00 | 609.99 | 590.00 | 591.10 | 591.10 | 314,363 |
| 2026-04-23 | 575.00 | 610.00 | 571.00 | 600.00 | 600.00 | 798,564 |
| 2026-04-22 | 577.00 | 580.00 | 570.00 | 575.00 | 575.00 | 165,971 |
| 2026-04-21 | 574.26 | 580.00 | 570.12 | 577.00 | 577.00 | 185,960 |
| 2026-04-20 | 578.97 | 579.99 | 566.10 | 574.26 | 574.26 | 122,790 |
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.