Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 312.00 | 315.00 | 307.12 | 310.40 | 288.87 | 393,373 |
| 2024-10-27 | 305.22 | 315.02 | 305.22 | 312.00 | 290.36 | 409,517 |
| 2024-10-24 | 305.01 | 312.00 | 302.10 | 305.22 | 284.05 | 856,657 |
| 2024-10-23 | 292.10 | 325.00 | 292.10 | 305.01 | 283.85 | 2,362,844 |
| 2024-10-22 | 285.50 | 297.00 | 285.50 | 292.10 | 271.84 | 844,255 |
| 2024-10-21 | 281.07 | 286.50 | 275.00 | 285.50 | 265.70 | 530,783 |
| 2024-10-20 | 283.50 | 287.00 | 280.10 | 281.07 | 261.57 | 322,663 |
| 2024-10-17 | 288.50 | 292.00 | 280.08 | 283.50 | 263.84 | 224,457 |
| 2024-10-16 | 295.50 | 300.00 | 288.50 | 288.50 | 268.49 | 604,562 |
| 2024-10-15 | 283.00 | 298.00 | 283.00 | 295.50 | 275.00 | 1,020,152 |
| 2024-10-14 | 280.52 | 284.45 | 276.10 | 283.00 | 263.37 | 462,632 |
| 2024-10-13 | 289.00 | 293.00 | 280.13 | 280.52 | 261.06 | 560,745 |
| 2024-10-10 | 284.55 | 294.00 | 282.10 | 289.00 | 268.95 | 1,117,320 |
| 2024-10-09 | 284.00 | 290.00 | 282.05 | 284.55 | 264.81 | 1,387,074 |
| 2024-10-08 | 288.15 | 292.40 | 279.00 | 284.00 | 264.30 | 2,247,517 |
| 2024-10-07 | 255.74 | 306.88 | 255.74 | 288.15 | 268.16 | 2,771,696 |
| 2024-10-03 | 253.76 | 259.00 | 253.76 | 255.74 | 238.00 | 122,311 |
| 2024-10-02 | 258.00 | 258.51 | 252.50 | 253.76 | 236.16 | 128,221 |
| 2024-10-01 | 253.50 | 261.00 | 253.50 | 258.00 | 240.10 | 501,363 |
| 2024-09-30 | 251.99 | 256.87 | 251.72 | 253.50 | 235.92 | 182,635 |
| 2024-09-29 | 249.00 | 252.80 | 249.00 | 251.99 | 234.51 | 79,692 |
| 2024-09-26 | 247.01 | 253.00 | 247.01 | 249.00 | 231.73 | 86,717 |
| 2024-09-25 | 247.00 | 249.11 | 246.80 | 247.01 | 229.88 | 59,226 |
| 2024-09-24 | 249.08 | 250.00 | 245.60 | 247.00 | 229.87 | 73,984 |
| 2024-09-23 | 248.07 | 250.98 | 245.00 | 249.08 | 231.80 | 50,475 |
| 2024-09-22 | 250.00 | 252.00 | 247.50 | 248.07 | 230.86 | 79,278 |
| 2024-09-19 | 240.88 | 255.00 | 240.88 | 250.00 | 232.66 | 200,850 |
| 2024-09-18 | 242.01 | 244.90 | 240.12 | 240.88 | 224.17 | 77,577 |
| 2024-09-17 | 244.00 | 247.90 | 241.00 | 242.01 | 225.22 | 78,053 |
| 2024-09-16 | 249.30 | 251.98 | 244.00 | 244.00 | 227.08 | 141,840 |
| 2024-09-12 | 252.37 | 254.99 | 249.00 | 249.30 | 232.01 | 76,354 |
| 2024-09-11 | 254.16 | 254.16 | 251.00 | 252.37 | 234.87 | 47,671 |
| 2024-09-10 | 253.11 | 257.48 | 252.01 | 254.16 | 236.53 | 19,812 |
| 2024-09-09 | 255.00 | 258.88 | 253.00 | 253.11 | 235.55 | 55,020 |
| 2024-09-08 | 259.80 | 262.00 | 254.75 | 255.00 | 237.31 | 66,818 |
| 2024-09-05 | 265.00 | 265.00 | 259.11 | 259.80 | 241.78 | 75,079 |
| 2024-09-04 | 265.08 | 265.08 | 261.00 | 265.00 | 246.62 | 85,267 |
| 2024-09-03 | 268.00 | 269.89 | 265.00 | 265.08 | 246.69 | 56,225 |
| 2024-09-02 | 268.05 | 269.00 | 265.50 | 268.00 | 249.41 | 239,103 |
| 2024-09-01 | 259.96 | 269.90 | 259.96 | 268.05 | 249.46 | 212,525 |
| 2024-08-29 | 266.00 | 266.00 | 258.00 | 259.96 | 241.93 | 65,959 |
| 2024-08-28 | 261.00 | 266.50 | 210.00 | 266.00 | 247.55 | 419,304 |
| 2024-08-27 | 256.91 | 266.47 | 256.91 | 261.00 | 242.90 | 335,575 |
| 2024-08-26 | 246.00 | 257.00 | 245.30 | 256.91 | 239.09 | 323,310 |
| 2024-08-25 | 250.00 | 252.00 | 245.75 | 246.00 | 228.94 | 276,822 |
| 2024-08-22 | 250.00 | 253.48 | 250.00 | 250.00 | 232.66 | 148,755 |
| 2024-08-21 | 252.99 | 255.40 | 249.02 | 250.00 | 232.66 | 304,757 |
| 2024-08-20 | 251.02 | 253.98 | 249.75 | 252.99 | 235.44 | 243,145 |
| 2024-08-19 | 254.29 | 257.60 | 250.00 | 251.02 | 233.61 | 73,623 |
| 2024-08-18 | 256.99 | 260.00 | 254.10 | 254.29 | 236.65 | 57,107 |
| 2024-08-15 | 268.50 | 268.50 | 255.05 | 256.99 | 239.16 | 139,472 |
| 2024-08-14 | 265.00 | 270.10 | 265.00 | 268.50 | 240.85 | 364,456 |
| 2024-08-13 | 265.23 | 267.89 | 264.00 | 265.00 | 237.71 | 201,430 |
| 2024-08-12 | 265.30 | 269.00 | 261.10 | 265.23 | 237.92 | 116,379 |
| 2024-08-11 | 258.16 | 265.67 | 258.16 | 265.30 | 237.98 | 106,636 |
| 2024-08-08 | 260.00 | 261.75 | 257.00 | 258.16 | 231.58 | 36,326 |
| 2024-08-07 | 255.12 | 260.00 | 255.12 | 260.00 | 233.23 | 41,557 |
| 2024-08-06 | 254.00 | 257.88 | 253.00 | 255.12 | 228.85 | 44,146 |
| 2024-08-05 | 260.40 | 260.40 | 240.00 | 254.00 | 227.85 | 176,014 |
| 2024-08-04 | 268.00 | 268.00 | 260.00 | 260.40 | 233.59 | 92,346 |
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.