Orascom Construction PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 893.00 | 893.00 | 850.00 | 856.20 | 856.20 | 170,208 |
| 2026-10-15 | 907.00 | 914.99 | 886.00 | 895.00 | 895.00 | 190,772 |
| 2026-10-14 | 882.75 | 925.00 | 882.75 | 907.00 | 907.00 | 475,816 |
| 2026-10-13 | 850.05 | 900.00 | 845.02 | 881.00 | 881.00 | 459,507 |
| 2026-10-12 | 856.07 | 859.00 | 840.01 | 850.05 | 850.05 | 152,220 |
| 2026-10-11 | 877.02 | 889.00 | 856.07 | 856.07 | 856.07 | 227,906 |
| 2026-10-07 | 842.99 | 894.00 | 839.00 | 877.02 | 877.02 | 729,229 |
| 2026-10-06 | 824.92 | 844.00 | 819.00 | 842.99 | 842.99 | 213,764 |
| 2026-10-05 | 834.98 | 835.00 | 814.00 | 824.92 | 824.92 | 83,942 |
| 2026-10-04 | 822.00 | 845.00 | 822.00 | 834.98 | 834.98 | 192,153 |
| 2026-10-01 | 790.10 | 821.99 | 785.00 | 819.99 | 819.99 | 142,567 |
| 2026-09-30 | 778.00 | 797.00 | 763.00 | 790.10 | 790.10 | 202,796 |
| 2026-09-29 | 791.00 | 805.00 | 776.00 | 778.00 | 778.00 | 124,723 |
| 2026-09-28 | 807.99 | 820.00 | 780.01 | 791.15 | 791.15 | 221,944 |
| 2026-09-27 | 826.12 | 835.00 | 809.00 | 809.00 | 809.00 | 48,401 |
| 2026-09-24 | 835.00 | 835.70 | 802.00 | 824.00 | 824.00 | 195,601 |
| 2026-09-23 | 842.00 | 847.90 | 835.72 | 835.72 | 835.72 | 69,155 |
| 2026-09-22 | 840.00 | 848.99 | 836.12 | 841.00 | 841.00 | 119,343 |
| 2026-09-21 | 855.00 | 865.00 | 830.00 | 835.00 | 835.00 | 189,786 |
| 2026-09-20 | 870.00 | 875.00 | 850.40 | 855.00 | 855.00 | 161,069 |
| 2026-09-17 | 838.00 | 879.00 | 831.00 | 879.00 | 879.00 | 2,606,576 |
| 2026-09-16 | 846.00 | 855.00 | 829.00 | 837.01 | 837.01 | 179,572 |
| 2026-09-15 | 853.00 | 855.00 | 834.50 | 845.12 | 845.12 | 86,869 |
| 2026-09-14 | 859.98 | 868.80 | 845.00 | 855.50 | 855.50 | 177,848 |
| 2026-09-13 | 857.00 | 869.00 | 844.00 | 859.99 | 859.99 | 70,916 |
| 2026-09-10 | 860.01 | 873.98 | 846.20 | 858.00 | 858.00 | 154,394 |
| 2026-09-09 | 855.84 | 870.00 | 844.00 | 859.00 | 859.00 | 296,041 |
| 2026-09-08 | 849.00 | 859.00 | 839.94 | 855.85 | 855.85 | 118,023 |
| 2026-09-07 | 864.00 | 867.50 | 838.00 | 848.90 | 848.90 | 239,920 |
| 2026-09-06 | 855.00 | 876.00 | 852.00 | 874.99 | 874.99 | 305,475 |
| 2026-09-03 | 831.51 | 890.00 | 831.51 | 850.02 | 850.02 | 584,473 |
| 2026-09-02 | 824.00 | 843.82 | 824.00 | 831.50 | 831.50 | 130,852 |
| 2026-09-01 | 859.90 | 859.90 | 822.50 | 822.50 | 822.50 | 243,816 |
| 2026-08-31 | 840.00 | 859.79 | 825.31 | 859.79 | 859.79 | 401,747 |
| 2026-08-30 | 835.00 | 849.00 | 811.01 | 843.89 | 843.89 | 139,235 |
| 2026-08-26 | 818.99 | 840.00 | 813.00 | 832.00 | 832.00 | 316,537 |
| 2026-08-25 | 783.00 | 812.00 | 781.02 | 808.95 | 808.95 | 667,354 |
| 2026-08-24 | 790.00 | 790.00 | 770.00 | 781.00 | 781.00 | 172,657 |
| 2026-08-23 | 764.01 | 794.98 | 764.01 | 782.25 | 782.25 | 149,785 |
| 2026-08-20 | 749.00 | 760.00 | 740.00 | 759.00 | 759.00 | 166,617 |
| 2026-08-19 | 760.00 | 768.99 | 742.00 | 750.00 | 750.00 | 154,071 |
| 2026-08-18 | 764.01 | 768.00 | 750.01 | 757.11 | 757.11 | 154,659 |
| 2026-08-17 | 794.90 | 794.90 | 751.50 | 764.01 | 764.01 | 237,324 |
| 2026-08-16 | 742.50 | 799.99 | 742.50 | 794.90 | 794.90 | 449,317 |
| 2026-08-13 | 727.00 | 761.40 | 727.00 | 742.50 | 742.50 | 396,324 |
| 2026-08-12 | 716.00 | 729.00 | 713.00 | 727.00 | 727.00 | 319,015 |
| 2026-08-11 | 723.00 | 723.00 | 711.02 | 716.00 | 716.00 | 152,392 |
| 2026-08-10 | 719.00 | 724.98 | 716.00 | 723.00 | 723.00 | 235,040 |
| 2026-08-09 | 720.00 | 725.00 | 710.00 | 719.00 | 719.00 | 140,394 |
| 2026-08-06 | 724.89 | 730.00 | 716.00 | 720.00 | 720.00 | 176,743 |
| 2026-08-05 | 700.00 | 725.00 | 695.20 | 724.89 | 724.89 | 158,562 |
| 2026-08-04 | 695.20 | 705.97 | 692.01 | 700.00 | 700.00 | 131,611 |
| 2026-08-03 | 714.00 | 716.80 | 685.00 | 695.20 | 695.20 | 320,375 |
| 2026-08-02 | 712.20 | 718.55 | 708.00 | 714.00 | 714.00 | 98,211 |
| 2026-07-30 | 717.90 | 719.50 | 702.05 | 712.20 | 712.20 | 193,879 |
| 2026-07-29 | 711.50 | 719.00 | 711.50 | 717.90 | 717.90 | 163,761 |
| 2026-07-28 | 708.00 | 714.99 | 708.00 | 711.50 | 711.50 | 254,359 |
| 2026-07-27 | 705.00 | 710.01 | 702.50 | 708.00 | 708.00 | 261,786 |
| 2026-07-26 | 713.50 | 713.50 | 701.02 | 705.00 | 705.00 | 142,975 |
| 2026-07-22 | 712.00 | 715.00 | 709.10 | 713.50 | 713.50 | 228,169 |
Page 1 of 21 · 1,213 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.