Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 393.98 | 394.89 | 385.11 | 386.01 | 374.03 | 202,018 |
| 2025-07-27 | 393.80 | 396.00 | 385.01 | 393.98 | 381.76 | 136,711 |
| 2025-07-23 | 380.10 | 396.99 | 380.10 | 393.80 | 381.58 | 848,546 |
| 2025-07-22 | 378.27 | 387.99 | 377.50 | 380.10 | 368.31 | 167,624 |
| 2025-07-21 | 385.00 | 391.00 | 377.30 | 378.27 | 366.53 | 202,522 |
| 2025-07-20 | 374.99 | 385.00 | 373.00 | 385.00 | 373.05 | 226,994 |
| 2025-07-17 | 374.44 | 377.99 | 371.01 | 374.99 | 363.36 | 367,582 |
| 2025-07-16 | 378.00 | 391.00 | 371.11 | 374.44 | 362.82 | 356,716 |
| 2025-07-15 | 372.02 | 382.00 | 372.02 | 378.00 | 366.27 | 308,278 |
| 2025-07-14 | 359.97 | 379.98 | 358.02 | 372.02 | 360.48 | 446,038 |
| 2025-07-13 | 360.02 | 365.00 | 357.00 | 359.97 | 348.80 | 217,472 |
| 2025-07-10 | 354.99 | 365.00 | 354.99 | 360.02 | 348.85 | 327,934 |
| 2025-07-09 | 358.98 | 359.00 | 354.99 | 354.99 | 343.98 | 334,697 |
| 2025-07-07 | 358.97 | 362.00 | 355.21 | 358.98 | 347.84 | 180,002 |
| 2025-07-06 | 355.00 | 363.00 | 352.00 | 358.97 | 347.83 | 324,132 |
| 2025-07-02 | 340.00 | 362.99 | 340.00 | 355.00 | 343.99 | 1,701,474 |
| 2025-07-01 | 331.00 | 341.00 | 325.03 | 340.00 | 329.45 | 502,394 |
| 2025-06-30 | 328.98 | 336.70 | 325.02 | 331.00 | 320.73 | 623,300 |
| 2025-06-29 | 315.00 | 333.00 | 315.00 | 328.98 | 318.77 | 639,427 |
| 2025-06-25 | 310.00 | 319.00 | 308.00 | 315.00 | 305.23 | 340,491 |
| 2025-06-24 | 300.00 | 315.00 | 300.00 | 310.00 | 300.38 | 711,485 |
| 2025-06-23 | 289.99 | 302.99 | 288.00 | 300.00 | 290.69 | 853,610 |
| 2025-06-22 | 284.50 | 293.00 | 280.50 | 289.99 | 280.99 | 160,646 |
| 2025-06-19 | 290.00 | 292.00 | 284.50 | 284.50 | 275.67 | 85,807 |
| 2025-06-18 | 282.00 | 294.87 | 274.00 | 290.00 | 281.00 | 492,404 |
| 2025-06-17 | 284.96 | 285.98 | 274.00 | 282.00 | 273.25 | 198,030 |
| 2025-06-16 | 270.00 | 299.79 | 270.00 | 284.96 | 276.12 | 552,375 |
| 2025-06-15 | 274.42 | 274.42 | 258.50 | 270.00 | 261.62 | 223,260 |
| 2025-06-12 | 278.98 | 278.98 | 273.00 | 274.42 | 265.91 | 100,809 |
| 2025-06-11 | 277.00 | 280.00 | 275.50 | 278.98 | 270.32 | 216,076 |
| 2025-06-10 | 272.03 | 277.85 | 272.03 | 277.00 | 268.41 | 77,162 |
| 2025-06-04 | 274.01 | 275.90 | 270.02 | 272.03 | 263.59 | 30,969 |
| 2025-06-03 | 269.40 | 280.00 | 268.00 | 274.01 | 265.51 | 392,918 |
| 2025-06-02 | 259.00 | 270.00 | 259.00 | 269.40 | 261.04 | 248,340 |
| 2025-06-01 | 257.73 | 259.00 | 257.50 | 259.00 | 250.96 | 57,726 |
| 2025-05-29 | 257.52 | 259.00 | 257.11 | 257.73 | 249.73 | 45,721 |
| 2025-05-28 | 259.90 | 260.90 | 257.52 | 257.52 | 249.53 | 110,433 |
| 2025-05-27 | 256.53 | 259.90 | 256.53 | 259.90 | 251.84 | 94,336 |
| 2025-05-26 | 256.26 | 261.45 | 256.15 | 256.53 | 248.57 | 33,370 |
| 2025-05-25 | 256.08 | 258.50 | 256.08 | 256.26 | 248.31 | 23,865 |
| 2025-05-22 | 258.28 | 260.70 | 256.03 | 256.08 | 248.13 | 64,098 |
| 2025-05-21 | 261.13 | 262.88 | 256.00 | 258.28 | 250.27 | 111,605 |
| 2025-05-20 | 262.54 | 264.60 | 260.00 | 261.13 | 253.03 | 75,790 |
| 2025-05-19 | 265.00 | 268.00 | 262.00 | 262.54 | 254.39 | 98,716 |
| 2025-05-18 | 268.00 | 269.59 | 264.81 | 265.00 | 256.78 | 15,318 |
| 2025-05-15 | 269.00 | 270.10 | 266.10 | 268.00 | 259.68 | 41,601 |
| 2025-05-14 | 269.17 | 270.10 | 268.00 | 269.00 | 260.65 | 63,278 |
| 2025-05-13 | 266.00 | 269.60 | 266.00 | 269.17 | 260.82 | 93,398 |
| 2025-05-12 | 269.00 | 272.00 | 266.00 | 266.00 | 257.75 | 116,019 |
| 2025-05-11 | 272.00 | 275.00 | 269.00 | 269.00 | 260.65 | 123,240 |
| 2025-05-08 | 274.94 | 276.00 | 271.25 | 272.00 | 263.56 | 48,740 |
| 2025-05-07 | 277.96 | 279.79 | 273.00 | 274.94 | 266.41 | 74,347 |
| 2025-05-06 | 275.00 | 277.98 | 275.00 | 277.96 | 269.34 | 54,983 |
| 2025-05-05 | 276.02 | 277.85 | 275.00 | 275.00 | 266.47 | 202,514 |
| 2025-05-04 | 275.60 | 278.00 | 275.15 | 276.02 | 267.46 | 64,141 |
| 2025-04-30 | 277.00 | 278.75 | 275.10 | 275.60 | 267.05 | 42,670 |
| 2025-04-29 | 274.10 | 280.00 | 274.10 | 277.00 | 268.41 | 371,529 |
| 2025-04-28 | 275.00 | 277.50 | 272.00 | 274.10 | 265.60 | 180,484 |
| 2025-04-27 | 274.00 | 276.00 | 273.05 | 275.00 | 266.47 | 111,088 |
| 2025-04-23 | 272.39 | 274.50 | 270.13 | 274.00 | 265.50 | 71,656 |
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.