Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	72.000	72.990	71.750	72.860	53.029	13,232
2022-01-31	71.760	72.500	71.200	72.000	52.403	40,045
2022-01-30	72.960	73.610	71.010	71.760	52.228	5,454
2022-01-26	72.960	73.500	72.000	72.960	53.102	1,223
2022-01-25	72.700	73.970	72.600	72.960	53.102	12,695
2022-01-24	76.940	76.940	72.310	72.700	52.913	16,624
2022-01-23	77.000	77.900	76.620	76.940	53.342	10,385
2022-01-20	76.000	77.000	75.310	77.000	53.384	11,567
2022-01-19	76.000	76.970	76.000	76.000	52.691	2,866
2022-01-18	75.080	76.490	75.080	76.000	52.691	4,150
2022-01-17	76.110	76.250	75.000	75.080	52.053	49,943
2022-01-16	77.600	77.630	75.510	76.110	52.767	36,403
2022-01-13	78.450	78.470	77.500	77.600	53.800	24,348
2022-01-12	77.300	79.000	77.250	78.450	54.389	103,181
2022-01-11	77.290	78.100	77.010	77.300	53.592	241,716
2022-01-10	77.990	77.990	77.010	77.290	53.585	179,719
2022-01-09	77.990	78.400	76.110	77.990	54.070	3,250
2022-01-05	77.040	78.500	77.040	77.990	54.070	136,442
2022-01-04	75.990	77.800	75.800	77.040	53.412	160,199
2022-01-03	75.890	76.010	75.000	75.990	52.684	48,648
2022-01-02	75.890	76.000	75.600	75.890	52.614	3,074
2021-12-30	76.220	77.330	75.150	75.890	52.614	66,844
2021-12-29	76.000	77.480	75.600	76.220	52.843	85,280
2021-12-28	76.890	77.000	75.650	76.000	52.691	39,961
2021-12-27	75.520	77.000	75.080	76.890	53.308	58,670
2021-12-26	75.920	76.010	75.000	75.520	52.358	12,782
2021-12-23	75.290	76.000	75.000	75.920	52.635	16,324
2021-12-22	75.040	75.970	75.000	75.290	52.198	41,453
2021-12-21	75.260	75.900	74.020	75.040	52.025	8,074
2021-12-20	76.010	76.010	74.250	75.260	52.178	36,438
2021-12-19	77.010	77.500	76.000	76.010	52.698	20,612
2021-12-16	76.390	77.980	76.150	77.010	53.391	49,693
2021-12-15	76.710	76.990	75.700	76.390	52.961	24,208
2021-12-14	75.050	77.380	75.050	76.710	53.183	234,242
2021-12-13	76.490	77.000	74.790	75.050	52.032	85,829
2021-12-12	72.020	76.900	72.020	76.490	53.030	90,870
2021-12-09	72.020	73.000	72.000	72.020	49.931	1,037,155
2021-12-08	72.920	73.000	71.850	72.020	49.931	158,567
2021-12-07	71.700	74.000	71.500	72.920	50.555	373,210
2021-12-06	70.880	72.900	70.880	71.700	49.709	125,385
2021-12-05	70.630	72.000	70.500	70.880	49.141	454,545
2021-12-02	69.780	71.780	69.780	70.630	48.968	411,407
2021-12-01	69.010	70.020	68.600	69.780	48.378	143,430
2021-11-30	68.740	69.500	68.600	69.010	47.845	221,921
2021-11-29	69.100	69.790	68.510	68.740	47.657	7,288
2021-11-28	69.100	69.100	68.000	69.100	47.907	3,738
2021-11-25	70.000	70.250	69.100	69.100	47.907	20,271
2021-11-24	70.000	70.900	69.100	70.000	48.531	148,968
2021-11-23	68.520	70.000	68.520	70.000	48.531	106,628
2021-11-22	68.750	70.000	68.500	68.520	47.505	28,167
2021-11-21	69.740	69.750	68.750	68.750	47.664	4,875
2021-11-18	69.740	70.000	69.300	69.740	48.351	4,135
2021-11-17	69.740	70.890	69.250	69.740	48.351	3,672
2021-11-16	70.500	70.500	69.320	69.740	48.351	10,136
2021-11-15	70.380	71.000	70.200	70.500	48.878	9,814
2021-11-14	70.380	71.100	70.030	70.380	48.794	3,900
2021-11-11	69.290	70.890	69.290	70.380	48.794	5,930
2021-11-10	70.180	70.990	68.190	69.290	48.039	20,889
2021-11-09	70.930	71.000	70.000	70.180	48.656	146,807
2021-11-08	71.400	71.980	70.830	70.930	49.176	5,223

← NewerPage 20 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.