Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 407.00 | 407.00 | 395.10 | 396.10 | 396.10 | 168,568 |
| 2026-01-14 | 409.00 | 413.90 | 395.00 | 407.00 | 407.00 | 410,022 |
| 2026-01-13 | 420.00 | 421.25 | 408.01 | 409.00 | 409.00 | 382,955 |
| 2026-01-12 | 423.00 | 426.49 | 418.50 | 420.00 | 420.00 | 337,386 |
| 2026-01-11 | 420.01 | 425.98 | 420.00 | 423.00 | 423.00 | 168,992 |
| 2026-01-08 | 430.25 | 435.00 | 420.01 | 420.01 | 420.01 | 351,253 |
| 2026-01-06 | 420.92 | 434.45 | 420.92 | 430.25 | 430.25 | 385,717 |
| 2026-01-05 | 420.01 | 423.00 | 417.00 | 420.92 | 420.92 | 290,984 |
| 2026-01-04 | 430.00 | 437.00 | 419.80 | 420.01 | 420.01 | 131,249 |
| 2025-12-31 | 429.73 | 433.00 | 425.49 | 430.00 | 430.00 | 261,772 |
| 2025-12-30 | 431.11 | 435.00 | 425.05 | 429.73 | 429.73 | 150,503 |
| 2025-12-29 | 437.99 | 441.00 | 430.30 | 431.11 | 431.11 | 132,485 |
| 2025-12-28 | 433.00 | 441.00 | 433.00 | 437.99 | 437.99 | 193,182 |
| 2025-12-25 | 420.15 | 436.00 | 420.15 | 433.00 | 433.00 | 190,324 |
| 2025-12-24 | 425.50 | 427.54 | 420.01 | 420.15 | 420.15 | 141,721 |
| 2025-12-23 | 428.50 | 429.96 | 417.11 | 425.50 | 425.50 | 246,429 |
| 2025-12-22 | 430.00 | 433.00 | 427.00 | 428.50 | 428.50 | 189,827 |
| 2025-12-21 | 433.00 | 435.49 | 425.80 | 430.00 | 430.00 | 226,707 |
| 2025-12-18 | 436.99 | 439.45 | 431.05 | 433.00 | 433.00 | 304,203 |
| 2025-12-17 | 436.10 | 443.70 | 436.00 | 436.99 | 436.99 | 110,985 |
| 2025-12-16 | 439.22 | 446.60 | 435.20 | 436.10 | 436.10 | 135,562 |
| 2025-12-15 | 439.00 | 448.00 | 431.30 | 439.22 | 439.22 | 421,735 |
| 2025-12-14 | 449.83 | 452.99 | 438.00 | 439.00 | 439.00 | 277,682 |
| 2025-12-11 | 476.05 | 479.99 | 447.00 | 449.83 | 449.83 | 1,106,106 |
| 2025-12-10 | 480.50 | 483.79 | 474.00 | 476.05 | 476.05 | 181,576 |
| 2025-12-09 | 489.81 | 496.94 | 479.00 | 480.50 | 480.50 | 524,441 |
| 2025-12-08 | 492.79 | 504.99 | 488.01 | 489.81 | 489.81 | 268,731 |
| 2025-12-07 | 474.93 | 493.00 | 473.00 | 492.79 | 492.79 | 208,824 |
| 2025-12-04 | 473.25 | 483.00 | 472.00 | 474.93 | 474.93 | 50,350 |
| 2025-12-03 | 477.69 | 481.00 | 473.00 | 473.25 | 473.25 | 217,302 |
| 2025-12-02 | 476.71 | 481.00 | 471.13 | 477.69 | 477.69 | 88,650 |
| 2025-12-01 | 478.00 | 482.00 | 476.71 | 476.71 | 476.71 | 49,767 |
| 2025-11-30 | 480.62 | 484.90 | 475.00 | 478.00 | 478.00 | 247,454 |
| 2025-11-27 | 484.11 | 485.00 | 478.00 | 480.62 | 480.62 | 50,733 |
| 2025-11-26 | 477.74 | 484.97 | 475.02 | 484.11 | 484.11 | 226,517 |
| 2025-11-25 | 482.10 | 510.98 | 465.00 | 477.74 | 477.74 | 733,912 |
| 2025-11-24 | 493.00 | 494.00 | 480.00 | 482.10 | 482.10 | 243,048 |
| 2025-11-23 | 486.86 | 500.00 | 486.01 | 493.00 | 493.00 | 205,210 |
| 2025-11-20 | 488.00 | 491.50 | 485.00 | 486.86 | 486.86 | 70,920 |
| 2025-11-19 | 490.05 | 494.50 | 482.00 | 488.00 | 488.00 | 92,121 |
| 2025-11-18 | 503.00 | 506.90 | 490.00 | 490.05 | 490.05 | 213,060 |
| 2025-11-17 | 505.00 | 509.80 | 502.01 | 503.00 | 503.00 | 103,423 |
| 2025-11-16 | 488.00 | 513.00 | 488.00 | 505.00 | 505.00 | 397,655 |
| 2025-11-13 | 485.10 | 493.50 | 485.10 | 488.00 | 488.00 | 79,029 |
| 2025-11-12 | 486.99 | 495.00 | 485.10 | 485.10 | 485.10 | 181,193 |
| 2025-11-11 | 500.00 | 506.00 | 485.00 | 486.99 | 486.99 | 430,644 |
| 2025-11-10 | 485.00 | 504.00 | 485.00 | 500.00 | 500.00 | 952,074 |
| 2025-11-09 | 477.90 | 485.00 | 476.15 | 485.00 | 485.00 | 220,884 |
| 2025-11-06 | 465.90 | 479.00 | 465.90 | 477.90 | 477.90 | 243,932 |
| 2025-11-05 | 466.00 | 469.88 | 457.01 | 465.90 | 465.90 | 82,415 |
| 2025-11-04 | 471.00 | 473.99 | 461.03 | 466.00 | 466.00 | 179,271 |
| 2025-11-03 | 472.00 | 474.80 | 468.52 | 471.00 | 471.00 | 197,619 |
| 2025-11-02 | 470.00 | 477.40 | 468.00 | 472.00 | 472.00 | 64,977 |
| 2025-10-30 | 467.01 | 475.00 | 467.01 | 470.00 | 470.00 | 189,000 |
| 2025-10-29 | 460.93 | 470.00 | 459.00 | 467.01 | 467.01 | 303,969 |
| 2025-10-28 | 461.15 | 464.80 | 445.00 | 460.93 | 460.93 | 177,006 |
| 2025-10-27 | 463.00 | 468.99 | 459.00 | 461.15 | 461.15 | 102,300 |
| 2025-10-26 | 460.25 | 472.50 | 460.25 | 463.00 | 463.00 | 91,380 |
| 2025-10-23 | 468.01 | 469.40 | 460.00 | 460.25 | 460.25 | 234,759 |
| 2025-10-22 | 467.99 | 469.40 | 462.00 | 468.01 | 468.01 | 27,996 |
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.