Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 13.070 | 13.080 | 12.660 | 12.800 | 3.892 | 13,362,638 |
| 2024-07-30 | 12.750 | 13.000 | 12.280 | 12.900 | 3.922 | 36,185,304 |
| 2024-07-29 | 12.950 | 13.000 | 12.600 | 12.680 | 3.855 | 14,233,862 |
| 2024-07-28 | 13.100 | 13.140 | 12.760 | 12.910 | 3.925 | 13,604,976 |
| 2024-07-24 | 13.590 | 13.800 | 12.920 | 13.010 | 3.956 | 37,641,348 |
| 2024-07-23 | 12.890 | 13.650 | 12.890 | 13.590 | 4.132 | 29,001,850 |
| 2024-07-22 | 13.420 | 13.600 | 12.860 | 12.860 | 3.910 | 29,377,692 |
| 2024-07-21 | 13.680 | 13.680 | 13.280 | 13.320 | 4.050 | 10,994,749 |
| 2024-07-18 | 13.280 | 13.700 | 13.150 | 13.700 | 4.165 | 40,629,536 |
| 2024-07-17 | 12.750 | 13.200 | 12.600 | 13.130 | 3.992 | 25,601,536 |
| 2024-07-16 | 12.400 | 12.700 | 12.300 | 12.700 | 3.861 | 3,608,951 |
| 2024-07-15 | 12.700 | 12.960 | 12.200 | 12.360 | 3.758 | 5,488,495 |
| 2024-07-14 | 12.670 | 12.770 | 12.520 | 12.600 | 3.831 | 5,374,455 |
| 2024-07-10 | 13.000 | 13.120 | 12.590 | 12.660 | 3.849 | 18,081,564 |
| 2024-07-09 | 12.620 | 13.080 | 12.510 | 12.900 | 3.922 | 23,985,634 |
| 2024-07-08 | 12.540 | 12.900 | 12.470 | 12.610 | 3.834 | 13,201,247 |
| 2024-07-07 | 12.730 | 12.980 | 12.500 | 12.500 | 3.801 | 20,543,444 |
| 2024-07-04 | 12.700 | 12.790 | 12.450 | 12.650 | 3.846 | 15,917,083 |
| 2024-07-03 | 11.910 | 12.800 | 11.810 | 12.520 | 3.807 | 32,974,240 |
| 2024-07-02 | 12.130 | 12.440 | 11.690 | 11.800 | 3.588 | 33,946,968 |
| 2024-07-01 | 11.700 | 11.870 | 11.590 | 11.620 | 3.533 | 4,464,699 |
| 2024-06-27 | 11.920 | 11.950 | 11.530 | 11.630 | 3.536 | 10,355,360 |
| 2024-06-26 | 11.470 | 12.040 | 11.470 | 11.880 | 3.612 | 20,651,142 |
| 2024-06-25 | 10.840 | 11.470 | 10.630 | 11.450 | 3.481 | 11,945,865 |
| 2024-06-24 | 10.990 | 11.150 | 10.800 | 10.840 | 3.296 | 5,496,971 |
| 2024-06-23 | 10.600 | 10.990 | 10.600 | 10.980 | 3.338 | 3,973,068 |
| 2024-06-13 | 10.550 | 10.600 | 10.350 | 10.500 | 3.192 | 2,506,954 |
| 2024-06-12 | 10.260 | 10.580 | 10.250 | 10.490 | 3.189 | 3,251,388 |
| 2024-06-11 | 10.150 | 10.420 | 10.060 | 10.230 | 3.110 | 2,477,717 |
| 2024-06-10 | 10.000 | 10.300 | 9.630 | 10.100 | 3.071 | 2,993,787 |
| 2024-06-09 | 10.800 | 10.900 | 10.100 | 10.100 | 3.071 | 4,282,824 |
| 2024-06-06 | 10.940 | 11.050 | 10.870 | 10.900 | 3.314 | 2,013,222 |
| 2024-06-05 | 11.400 | 11.400 | 10.700 | 10.910 | 3.317 | 4,653,777 |
| 2024-06-04 | 11.440 | 11.550 | 11.240 | 11.320 | 3.442 | 2,025,656 |
| 2024-06-03 | 10.800 | 11.540 | 10.800 | 11.410 | 3.469 | 10,864,646 |
| 2024-06-02 | 11.100 | 11.170 | 10.550 | 10.830 | 3.293 | 3,643,241 |
| 2024-05-30 | 11.250 | 11.250 | 10.920 | 10.990 | 3.341 | 2,359,241 |
| 2024-05-29 | 11.110 | 11.300 | 11.000 | 11.250 | 3.420 | 2,304,377 |
| 2024-05-28 | 11.130 | 11.300 | 10.580 | 11.110 | 3.378 | 2,374,853 |
| 2024-05-27 | 11.420 | 11.450 | 11.000 | 11.250 | 3.420 | 3,920,977 |
| 2024-05-26 | 11.200 | 11.600 | 11.200 | 11.380 | 3.460 | 3,790,212 |
| 2024-05-23 | 11.400 | 11.650 | 11.100 | 11.130 | 3.384 | 8,175,717 |
| 2024-05-22 | 10.700 | 11.460 | 10.670 | 11.400 | 3.466 | 19,821,276 |
| 2024-05-21 | 10.500 | 10.740 | 10.320 | 10.700 | 3.253 | 4,998,873 |
| 2024-05-20 | 10.850 | 10.940 | 10.420 | 10.480 | 3.186 | 3,415,220 |
| 2024-05-19 | 10.340 | 10.910 | 10.220 | 10.900 | 3.314 | 6,436,714 |
| 2024-05-16 | 9.800 | 10.380 | 9.710 | 10.340 | 3.144 | 7,140,713 |
| 2024-05-15 | 9.520 | 9.830 | 9.310 | 9.800 | 2.980 | 5,946,391 |
| 2024-05-14 | 9.570 | 9.600 | 9.320 | 9.570 | 2.910 | 4,417,215 |
| 2024-05-13 | 9.460 | 9.580 | 8.720 | 9.570 | 2.910 | 10,089,619 |
| 2024-05-12 | 10.040 | 10.050 | 9.300 | 9.310 | 2.831 | 7,456,643 |
| 2024-05-09 | 10.110 | 10.190 | 9.830 | 9.980 | 3.034 | 7,887,720 |
| 2024-05-08 | 10.390 | 10.510 | 10.100 | 10.110 | 3.074 | 6,651,058 |
| 2024-05-07 | 10.360 | 10.540 | 10.080 | 10.210 | 3.104 | 9,560,666 |
| 2024-05-02 | 10.200 | 10.500 | 10.000 | 10.360 | 3.150 | 6,571,883 |
| 2024-05-01 | 9.850 | 10.200 | 9.600 | 10.180 | 3.095 | 6,820,395 |
| 2024-04-30 | 10.560 | 10.890 | 9.800 | 9.800 | 2.980 | 9,595,079 |
| 2024-04-29 | 9.900 | 10.750 | 9.900 | 10.480 | 3.186 | 4,831,467 |
| 2024-04-28 | 10.500 | 10.740 | 9.850 | 9.890 | 3.007 | 4,773,622 |
| 2024-04-24 | 10.940 | 11.150 | 10.190 | 10.380 | 3.156 | 10,968,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-23 | 0.3844 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.