Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 262.00 | 274.80 | 262.00 | 271.49 | 263.07 | 420,013 |
| 2025-01-20 | 261.86 | 263.50 | 260.10 | 262.00 | 253.87 | 66,108 |
| 2025-01-19 | 260.20 | 264.00 | 260.20 | 261.86 | 253.74 | 98,372 |
| 2025-01-16 | 260.00 | 265.00 | 258.00 | 260.20 | 252.13 | 120,609 |
| 2025-01-15 | 255.16 | 260.00 | 255.16 | 260.00 | 251.93 | 106,433 |
| 2025-01-14 | 257.11 | 261.40 | 251.50 | 255.16 | 247.24 | 197,965 |
| 2025-01-13 | 262.00 | 265.87 | 257.03 | 257.11 | 249.13 | 97,745 |
| 2025-01-12 | 269.94 | 272.40 | 261.05 | 262.00 | 253.87 | 122,555 |
| 2025-01-09 | 283.10 | 283.10 | 269.70 | 269.94 | 261.56 | 178,630 |
| 2025-01-08 | 283.29 | 286.69 | 281.03 | 283.10 | 263.46 | 139,837 |
| 2025-01-06 | 285.11 | 287.79 | 283.11 | 283.29 | 263.64 | 67,161 |
| 2025-01-05 | 286.50 | 289.00 | 284.70 | 285.11 | 265.33 | 117,306 |
| 2025-01-02 | 284.50 | 289.50 | 283.60 | 286.50 | 266.63 | 110,840 |
| 2024-12-31 | 280.74 | 286.00 | 279.00 | 284.50 | 264.77 | 86,432 |
| 2024-12-30 | 279.00 | 281.00 | 276.02 | 280.74 | 261.27 | 74,168 |
| 2024-12-29 | 280.25 | 282.00 | 277.10 | 279.00 | 259.65 | 150,624 |
| 2024-12-26 | 281.63 | 283.00 | 280.12 | 280.25 | 260.81 | 42,121 |
| 2024-12-25 | 281.19 | 283.00 | 280.12 | 281.63 | 262.10 | 0 |
| 2024-12-24 | 284.89 | 285.50 | 280.00 | 281.19 | 261.69 | 162,393 |
| 2024-12-23 | 283.00 | 285.97 | 281.01 | 284.89 | 265.13 | 166,261 |
| 2024-12-22 | 283.50 | 287.00 | 282.53 | 283.00 | 263.37 | 114,980 |
| 2024-12-19 | 284.00 | 287.00 | 282.00 | 283.50 | 263.84 | 149,274 |
| 2024-12-18 | 288.00 | 291.99 | 283.50 | 284.00 | 264.30 | 169,912 |
| 2024-12-17 | 283.50 | 292.00 | 282.50 | 288.00 | 268.02 | 218,263 |
| 2024-12-16 | 285.30 | 287.49 | 282.11 | 283.50 | 263.84 | 212,377 |
| 2024-12-15 | 287.00 | 290.00 | 285.00 | 285.30 | 265.51 | 140,708 |
| 2024-12-12 | 287.01 | 289.89 | 286.05 | 287.00 | 267.09 | 109,025 |
| 2024-12-11 | 288.50 | 291.89 | 286.20 | 287.01 | 267.10 | 249,164 |
| 2024-12-10 | 290.00 | 293.60 | 288.50 | 288.50 | 268.49 | 161,549 |
| 2024-12-09 | 294.00 | 295.00 | 289.00 | 290.00 | 269.89 | 190,951 |
| 2024-12-08 | 290.00 | 299.00 | 290.00 | 294.00 | 273.61 | 191,634 |
| 2024-12-05 | 291.85 | 293.80 | 289.83 | 290.00 | 269.89 | 110,116 |
| 2024-12-04 | 286.10 | 292.49 | 286.10 | 291.85 | 271.61 | 307,560 |
| 2024-12-03 | 288.51 | 290.00 | 286.02 | 286.10 | 266.26 | 216,131 |
| 2024-12-02 | 294.41 | 297.48 | 288.00 | 288.51 | 268.50 | 433,996 |
| 2024-12-01 | 294.93 | 298.25 | 294.03 | 294.41 | 273.99 | 91,233 |
| 2024-11-28 | 296.00 | 296.00 | 290.16 | 294.93 | 274.47 | 318,275 |
| 2024-11-27 | 294.55 | 297.97 | 288.02 | 296.00 | 275.47 | 106,349 |
| 2024-11-26 | 296.40 | 298.00 | 293.46 | 294.55 | 274.12 | 36,083 |
| 2024-11-25 | 295.00 | 297.35 | 292.00 | 296.40 | 275.84 | 104,208 |
| 2024-11-24 | 297.51 | 302.60 | 295.00 | 295.00 | 274.54 | 42,774 |
| 2024-11-21 | 296.20 | 302.00 | 296.20 | 297.51 | 276.87 | 187,405 |
| 2024-11-20 | 298.00 | 300.00 | 296.00 | 296.20 | 275.66 | 185,604 |
| 2024-11-19 | 300.01 | 300.99 | 297.00 | 298.00 | 277.33 | 147,809 |
| 2024-11-18 | 304.12 | 305.88 | 298.10 | 300.01 | 279.20 | 211,095 |
| 2024-11-17 | 304.20 | 306.50 | 301.66 | 304.12 | 283.03 | 91,741 |
| 2024-11-14 | 305.25 | 307.90 | 304.20 | 304.20 | 283.10 | 424,189 |
| 2024-11-13 | 310.89 | 311.50 | 305.03 | 305.25 | 284.08 | 439,653 |
| 2024-11-12 | 310.00 | 312.85 | 309.50 | 310.89 | 289.33 | 173,512 |
| 2024-11-11 | 309.51 | 314.00 | 308.30 | 310.00 | 288.50 | 649,292 |
| 2024-11-10 | 311.00 | 314.50 | 308.02 | 309.51 | 288.04 | 150,972 |
| 2024-11-07 | 309.00 | 313.00 | 307.17 | 311.00 | 289.43 | 322,523 |
| 2024-11-06 | 303.62 | 312.14 | 303.62 | 309.00 | 287.57 | 863,577 |
| 2024-11-05 | 295.41 | 305.00 | 294.00 | 303.62 | 282.56 | 385,481 |
| 2024-11-04 | 297.61 | 300.70 | 295.02 | 295.41 | 274.92 | 142,191 |
| 2024-11-03 | 298.01 | 303.00 | 297.00 | 297.61 | 276.97 | 100,260 |
| 2024-10-31 | 298.06 | 305.00 | 297.00 | 298.01 | 277.34 | 204,719 |
| 2024-10-30 | 303.00 | 307.84 | 298.05 | 298.06 | 277.39 | 223,755 |
| 2024-10-29 | 310.40 | 313.00 | 302.25 | 303.00 | 281.98 | 390,858 |
| 2024-10-28 | 312.00 | 315.00 | 307.12 | 310.40 | 288.87 | 393,373 |
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.