Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 467.99 | 469.40 | 462.00 | 468.01 | 468.01 | 27,996 |
| 2025-10-21 | 472.00 | 477.94 | 461.12 | 467.99 | 467.99 | 157,264 |
| 2025-10-20 | 475.98 | 479.00 | 466.11 | 472.00 | 472.00 | 79,452 |
| 2025-10-19 | 473.00 | 480.00 | 470.26 | 475.98 | 475.98 | 202,718 |
| 2025-10-16 | 474.49 | 481.00 | 466.00 | 473.00 | 473.00 | 132,518 |
| 2025-10-15 | 466.00 | 479.00 | 464.00 | 474.49 | 474.49 | 141,097 |
| 2025-10-14 | 476.00 | 479.85 | 461.52 | 466.00 | 466.00 | 310,716 |
| 2025-10-13 | 469.05 | 483.00 | 469.05 | 476.00 | 476.00 | 316,017 |
| 2025-10-12 | 450.00 | 479.00 | 448.00 | 469.05 | 469.05 | 418,598 |
| 2025-10-08 | 440.00 | 453.99 | 435.05 | 450.00 | 450.00 | 147,993 |
| 2025-10-07 | 445.90 | 447.90 | 436.10 | 440.00 | 440.00 | 63,398 |
| 2025-10-06 | 427.99 | 447.75 | 427.99 | 445.90 | 445.90 | 371,984 |
| 2025-10-05 | 421.00 | 428.90 | 421.00 | 427.99 | 427.99 | 233,609 |
| 2025-10-02 | 423.00 | 427.00 | 420.00 | 421.00 | 421.00 | 101,171 |
| 2025-10-01 | 420.05 | 425.00 | 417.50 | 423.00 | 423.00 | 123,457 |
| 2025-09-30 | 427.99 | 430.00 | 417.50 | 420.05 | 420.05 | 317,920 |
| 2025-09-29 | 431.18 | 434.98 | 424.11 | 427.99 | 427.99 | 365,736 |
| 2025-09-28 | 425.30 | 433.00 | 425.00 | 431.18 | 431.18 | 144,605 |
| 2025-09-25 | 433.51 | 435.60 | 425.30 | 425.30 | 425.30 | 187,541 |
| 2025-09-24 | 441.00 | 445.00 | 430.25 | 433.51 | 433.51 | 164,751 |
| 2025-09-23 | 438.80 | 446.00 | 438.80 | 441.00 | 441.00 | 303,393 |
| 2025-09-22 | 446.00 | 459.59 | 436.00 | 438.80 | 438.80 | 622,287 |
| 2025-09-21 | 429.90 | 449.99 | 429.90 | 446.00 | 446.00 | 359,058 |
| 2025-09-18 | 413.44 | 430.00 | 409.50 | 429.90 | 429.90 | 337,215 |
| 2025-09-17 | 413.10 | 416.00 | 406.50 | 413.44 | 413.44 | 123,779 |
| 2025-09-16 | 423.95 | 424.99 | 402.20 | 413.10 | 413.10 | 477,513 |
| 2025-09-15 | 418.99 | 435.00 | 415.30 | 423.95 | 423.95 | 440,968 |
| 2025-09-14 | 400.00 | 419.00 | 400.00 | 418.99 | 418.99 | 323,981 |
| 2025-09-11 | 394.45 | 413.00 | 394.45 | 400.00 | 400.00 | 659,789 |
| 2025-09-10 | 392.00 | 395.00 | 390.00 | 394.45 | 394.45 | 194,755 |
| 2025-09-09 | 392.00 | 395.90 | 391.00 | 392.00 | 392.00 | 83,213 |
| 2025-09-08 | 393.38 | 396.00 | 392.00 | 392.00 | 392.00 | 96,773 |
| 2025-09-07 | 393.70 | 398.00 | 393.00 | 393.38 | 393.38 | 205,555 |
| 2025-09-03 | 396.60 | 399.75 | 393.70 | 393.70 | 393.70 | 157,070 |
| 2025-09-02 | 405.00 | 409.94 | 396.60 | 396.60 | 396.60 | 148,169 |
| 2025-09-01 | 400.00 | 407.00 | 391.01 | 405.00 | 405.00 | 204,760 |
| 2025-08-31 | 390.00 | 408.00 | 390.00 | 400.00 | 400.00 | 479,305 |
| 2025-08-28 | 388.00 | 389.99 | 386.05 | 389.99 | 389.99 | 94,476 |
| 2025-08-27 | 380.00 | 390.30 | 380.00 | 388.00 | 388.00 | 229,797 |
| 2025-08-26 | 385.54 | 385.54 | 379.00 | 380.00 | 380.00 | 53,007 |
| 2025-08-25 | 386.00 | 386.00 | 382.02 | 385.54 | 385.54 | 219,910 |
| 2025-08-24 | 382.00 | 386.00 | 379.01 | 386.00 | 386.00 | 18,118 |
| 2025-08-21 | 380.50 | 384.99 | 377.00 | 382.00 | 382.00 | 76,049 |
| 2025-08-20 | 385.10 | 388.00 | 377.14 | 380.50 | 380.50 | 153,719 |
| 2025-08-19 | 393.00 | 393.00 | 385.10 | 385.10 | 385.10 | 198,598 |
| 2025-08-18 | 395.00 | 395.00 | 385.20 | 393.00 | 393.00 | 56,262 |
| 2025-08-17 | 394.00 | 395.90 | 387.01 | 395.00 | 395.00 | 34,841 |
| 2025-08-14 | 389.50 | 394.00 | 386.00 | 394.00 | 394.00 | 43,964 |
| 2025-08-13 | 392.98 | 393.75 | 385.80 | 389.50 | 389.50 | 125,667 |
| 2025-08-12 | 393.00 | 396.00 | 390.00 | 392.98 | 392.98 | 263,726 |
| 2025-08-11 | 387.19 | 393.00 | 385.10 | 393.00 | 393.00 | 109,216 |
| 2025-08-10 | 386.00 | 388.95 | 385.01 | 387.19 | 387.19 | 47,587 |
| 2025-08-07 | 394.25 | 394.25 | 384.50 | 386.00 | 386.00 | 96,615 |
| 2025-08-06 | 390.00 | 398.80 | 389.01 | 394.25 | 382.02 | 463,785 |
| 2025-08-05 | 389.00 | 392.00 | 389.00 | 390.00 | 377.90 | 114,586 |
| 2025-08-04 | 393.99 | 394.99 | 386.21 | 389.00 | 376.93 | 76,361 |
| 2025-08-03 | 393.99 | 396.90 | 389.00 | 393.99 | 381.77 | 44,465 |
| 2025-07-31 | 395.00 | 395.00 | 388.00 | 393.99 | 381.77 | 267,340 |
| 2025-07-30 | 383.25 | 400.00 | 383.25 | 395.00 | 382.74 | 511,125 |
| 2025-07-29 | 386.01 | 389.87 | 374.20 | 383.25 | 371.36 | 380,658 |
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.