Orascom Construction PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	273.43	274.57	272.22	272.39	263.94	105,632
2025-04-17	273.91	275.49	271.00	273.43	264.95	57,551
2025-04-16	274.03	275.00	273.00	273.91	265.41	52,160
2025-04-15	272.55	275.40	272.55	274.03	265.53	240,453
2025-04-14	272.81	275.00	272.50	272.55	264.09	61,887
2025-04-13	272.00	275.00	272.00	272.81	264.35	15,847
2025-04-10	270.00	276.99	270.00	272.00	263.56	96,066
2025-04-09	277.07	278.99	268.99	270.00	261.62	169,355
2025-04-08	278.02	282.00	277.07	277.07	268.47	61,143
2025-04-07	280.00	280.00	272.60	278.02	269.39	84,587
2025-04-06	291.80	291.80	277.05	280.00	271.31	150,402
2025-04-03	290.06	292.50	286.01	291.80	282.75	59,094
2025-03-27	282.01	293.00	282.01	290.06	281.06	204,180
2025-03-26	285.25	288.20	282.00	282.01	273.26	149,555
2025-03-25	284.00	285.99	284.00	285.25	276.40	63,830
2025-03-24	279.96	285.00	279.96	284.00	275.19	126,211
2025-03-23	275.00	280.00	274.00	279.96	271.27	102,748
2025-03-20	276.50	276.50	272.20	275.00	266.47	67,933
2025-03-19	278.87	279.50	274.02	276.50	267.92	78,733
2025-03-18	276.01	279.00	275.00	278.87	270.22	52,914
2025-03-17	270.00	279.00	270.00	276.01	267.45	142,968
2025-03-16	272.39	273.00	270.00	270.00	261.62	47,778
2025-03-13	268.90	273.00	268.60	272.39	263.94	98,753
2025-03-12	268.48	271.88	267.16	268.90	260.56	35,926
2025-03-11	269.00	269.00	266.40	268.48	260.15	78,146
2025-03-10	269.00	271.00	268.50	269.00	260.65	76,178
2025-03-09	273.00	275.40	268.63	269.00	260.65	82,645
2025-03-06	274.16	275.80	272.80	273.00	264.53	160,228
2025-03-05	277.01	278.99	273.50	274.16	265.65	52,548
2025-03-04	271.97	280.00	270.51	277.01	268.42	399,753
2025-03-03	271.97	276.50	270.01	271.97	263.53	172,188
2025-03-02	269.00	272.00	268.40	271.97	263.53	42,226
2025-02-27	269.50	270.50	268.00	269.00	260.65	187,690
2025-02-26	268.91	271.49	268.91	269.50	261.14	106,989
2025-02-25	272.29	274.00	268.50	268.91	260.57	142,020
2025-02-24	269.00	274.00	269.00	272.29	263.84	202,772
2025-02-23	269.00	271.00	269.00	269.00	260.65	75,698
2025-02-20	268.13	270.00	268.00	269.00	260.65	89,955
2025-02-19	268.34	270.00	267.52	268.13	259.81	55,249
2025-02-18	269.23	270.40	268.00	268.34	260.01	51,921
2025-02-17	269.15	271.90	269.01	269.23	260.88	211,674
2025-02-16	264.99	269.50	264.99	269.15	260.80	78,940
2025-02-13	265.31	269.99	263.51	264.99	256.77	116,243
2025-02-12	267.00	267.80	262.30	265.31	257.08	59,057
2025-02-11	269.00	270.50	267.00	267.00	258.72	202,637
2025-02-10	268.52	270.80	266.60	269.00	260.65	527,492
2025-02-09	266.30	270.44	266.03	268.52	260.19	123,121
2025-02-06	268.02	269.90	265.75	266.30	258.04	52,777
2025-02-05	267.00	269.00	265.19	268.02	259.70	24,704
2025-02-04	269.46	272.00	266.50	267.00	258.72	512,757
2025-02-03	265.92	270.00	263.20	269.46	261.10	89,765
2025-02-02	263.57	267.00	262.50	265.92	257.67	69,722
2025-01-30	264.46	266.60	263.00	263.57	255.39	22,760
2025-01-29	264.88	268.98	263.10	264.46	256.25	84,690
2025-01-28	262.10	266.60	259.00	264.88	256.66	162,843
2025-01-27	267.19	268.80	262.10	262.10	253.97	75,716
2025-01-26	266.50	269.99	264.50	267.19	258.90	70,243
2025-01-23	269.01	271.00	266.00	266.50	258.23	155,553
2025-01-22	271.49	273.00	267.51	269.01	260.66	158,231
2025-01-21	262.00	274.80	262.00	271.49	263.07	420,013

← NewerPage 7 of 21 · 1,214 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.