Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 580.00 | 588.00 | 577.00 | 578.97 | 578.97 | 128,065 |
| 2026-04-16 | 579.80 | 582.70 | 569.00 | 580.00 | 580.00 | 333,405 |
| 2026-04-15 | 565.10 | 582.00 | 560.00 | 579.80 | 579.80 | 368,026 |
| 2026-04-14 | 565.10 | 582.00 | 560.00 | 565.10 | 565.10 | 285,532 |
| 2026-04-09 | 567.00 | 575.00 | 556.00 | 565.10 | 565.10 | 318,963 |
| 2026-04-08 | 521.60 | 571.00 | 521.60 | 567.00 | 567.00 | 649,048 |
| 2026-04-07 | 531.01 | 536.80 | 517.09 | 521.60 | 521.60 | 288,261 |
| 2026-04-06 | 526.60 | 546.00 | 526.00 | 531.01 | 531.01 | 532,936 |
| 2026-04-05 | 497.00 | 529.00 | 497.00 | 526.60 | 526.60 | 858,154 |
| 2026-04-02 | 485.00 | 507.73 | 482.00 | 497.00 | 497.00 | 905,823 |
| 2026-04-01 | 481.01 | 491.00 | 481.01 | 485.00 | 485.00 | 304,915 |
| 2026-03-31 | 466.00 | 489.98 | 465.10 | 481.01 | 481.01 | 253,824 |
| 2026-03-30 | 477.79 | 478.99 | 464.11 | 466.00 | 466.00 | 170,595 |
| 2026-03-29 | 483.95 | 485.00 | 471.00 | 477.79 | 477.79 | 242,380 |
| 2026-03-26 | 491.00 | 494.00 | 481.21 | 483.95 | 483.95 | 143,409 |
| 2026-03-25 | 476.00 | 495.50 | 476.00 | 491.00 | 491.00 | 366,086 |
| 2026-03-24 | 471.00 | 478.00 | 471.00 | 476.00 | 476.00 | 312,488 |
| 2026-03-18 | 462.00 | 472.00 | 462.00 | 471.00 | 471.00 | 135,027 |
| 2026-03-17 | 458.00 | 466.98 | 458.00 | 462.00 | 462.00 | 134,664 |
| 2026-03-16 | 463.00 | 465.00 | 454.51 | 458.00 | 458.00 | 206,092 |
| 2026-03-15 | 473.50 | 477.50 | 462.00 | 463.00 | 463.00 | 163,257 |
| 2026-03-12 | 469.70 | 478.00 | 469.70 | 473.50 | 473.50 | 273,244 |
| 2026-03-11 | 464.97 | 472.00 | 460.10 | 469.70 | 469.70 | 145,140 |
| 2026-03-10 | 458.00 | 475.00 | 458.00 | 464.97 | 464.97 | 194,278 |
| 2026-03-09 | 464.00 | 469.00 | 446.00 | 458.00 | 458.00 | 446,876 |
| 2026-03-08 | 467.57 | 472.70 | 464.00 | 464.00 | 464.00 | 270,168 |
| 2026-03-05 | 467.44 | 480.00 | 467.44 | 467.57 | 467.57 | 144,430 |
| 2026-03-04 | 468.00 | 474.00 | 461.03 | 467.44 | 467.44 | 253,840 |
| 2026-03-03 | 474.00 | 479.90 | 464.00 | 468.00 | 468.00 | 272,122 |
| 2026-03-02 | 479.00 | 484.95 | 470.21 | 474.00 | 474.00 | 201,821 |
| 2026-03-01 | 498.08 | 498.08 | 460.50 | 479.00 | 479.00 | 359,020 |
| 2026-02-26 | 473.02 | 498.08 | 466.00 | 498.08 | 498.08 | 545,073 |
| 2026-02-25 | 481.75 | 486.00 | 470.00 | 473.02 | 473.02 | 375,703 |
| 2026-02-24 | 488.00 | 489.00 | 477.71 | 481.75 | 481.75 | 222,893 |
| 2026-02-23 | 472.60 | 489.50 | 469.00 | 488.00 | 488.00 | 179,856 |
| 2026-02-22 | 471.01 | 479.00 | 448.00 | 472.60 | 472.60 | 280,236 |
| 2026-02-19 | 488.70 | 489.00 | 471.00 | 471.01 | 471.01 | 192,164 |
| 2026-02-18 | 487.13 | 495.00 | 485.00 | 488.70 | 488.70 | 202,542 |
| 2026-02-17 | 484.00 | 494.50 | 481.03 | 487.13 | 487.13 | 450,597 |
| 2026-02-16 | 494.99 | 501.07 | 483.70 | 484.00 | 484.00 | 587,147 |
| 2026-02-15 | 480.00 | 498.00 | 480.00 | 494.99 | 494.99 | 457,605 |
| 2026-02-12 | 457.00 | 483.00 | 457.00 | 480.00 | 480.00 | 782,305 |
| 2026-02-11 | 463.10 | 464.75 | 445.60 | 457.00 | 457.00 | 239,883 |
| 2026-02-10 | 457.99 | 464.75 | 457.99 | 463.10 | 463.10 | 366,675 |
| 2026-02-09 | 449.10 | 457.99 | 447.00 | 457.99 | 457.99 | 258,241 |
| 2026-02-08 | 433.00 | 460.00 | 433.00 | 449.10 | 449.10 | 764,568 |
| 2026-02-05 | 440.00 | 440.99 | 428.00 | 433.00 | 433.00 | 300,206 |
| 2026-02-04 | 427.00 | 446.00 | 427.00 | 440.00 | 440.00 | 720,426 |
| 2026-02-03 | 417.00 | 429.99 | 417.00 | 427.00 | 427.00 | 493,852 |
| 2026-02-02 | 402.50 | 422.00 | 402.50 | 417.00 | 417.00 | 897,214 |
| 2026-02-01 | 401.99 | 404.79 | 400.01 | 402.50 | 402.50 | 143,484 |
| 2026-01-28 | 405.00 | 406.00 | 398.10 | 401.99 | 401.99 | 212,738 |
| 2026-01-27 | 405.10 | 406.98 | 403.06 | 405.00 | 405.00 | 159,523 |
| 2026-01-26 | 410.00 | 414.90 | 402.16 | 405.10 | 405.10 | 227,406 |
| 2026-01-25 | 408.00 | 417.90 | 405.06 | 410.00 | 410.00 | 358,702 |
| 2026-01-22 | 405.44 | 414.35 | 399.00 | 408.00 | 408.00 | 620,822 |
| 2026-01-21 | 417.00 | 418.70 | 403.61 | 405.44 | 405.44 | 470,610 |
| 2026-01-20 | 416.00 | 428.00 | 416.00 | 417.00 | 417.00 | 738,303 |
| 2026-01-19 | 405.00 | 419.00 | 404.91 | 416.00 | 416.00 | 425,539 |
| 2026-01-18 | 396.10 | 406.98 | 396.10 | 405.00 | 405.00 | 248,948 |
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.