Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 11.970 | 11.990 | 10.600 | 10.940 | 3.326 | 11,123,558 |
| 2024-04-22 | 11.940 | 12.460 | 11.820 | 11.970 | 3.639 | 5,326,162 |
| 2024-04-21 | 11.900 | 12.900 | 11.900 | 11.940 | 3.630 | 5,286,279 |
| 2024-04-18 | 12.400 | 12.730 | 11.330 | 11.900 | 3.618 | 8,574,935 |
| 2024-04-17 | 11.730 | 12.550 | 11.720 | 12.400 | 3.770 | 11,746,432 |
| 2024-04-16 | 11.900 | 12.050 | 11.700 | 11.730 | 3.566 | 9,994,956 |
| 2024-04-15 | 11.180 | 12.110 | 11.180 | 11.900 | 3.618 | 16,976,528 |
| 2024-04-08 | 11.130 | 11.280 | 11.010 | 11.140 | 3.387 | 2,642,130 |
| 2024-04-07 | 11.320 | 11.470 | 11.110 | 11.130 | 3.384 | 4,366,713 |
| 2024-04-04 | 11.320 | 11.550 | 11.110 | 11.320 | 3.442 | 5,320,250 |
| 2024-04-03 | 10.920 | 11.340 | 10.820 | 11.320 | 3.442 | 4,308,920 |
| 2024-04-02 | 11.470 | 11.610 | 10.870 | 10.920 | 3.320 | 12,404,897 |
| 2024-04-01 | 10.580 | 11.490 | 10.580 | 11.470 | 3.487 | 8,709,284 |
| 2024-03-31 | 11.030 | 11.230 | 10.050 | 10.580 | 3.217 | 12,107,249 |
| 2024-03-28 | 11.800 | 11.980 | 11.000 | 11.030 | 3.354 | 19,706,110 |
| 2024-03-27 | 12.300 | 12.520 | 11.500 | 11.800 | 3.588 | 7,496,005 |
| 2024-03-26 | 12.710 | 12.890 | 12.200 | 12.300 | 3.740 | 8,464,350 |
| 2024-03-25 | 12.200 | 12.910 | 12.100 | 12.710 | 3.864 | 9,598,931 |
| 2024-03-24 | 12.470 | 12.750 | 12.100 | 12.200 | 3.709 | 3,648,149 |
| 2024-03-21 | 12.300 | 12.630 | 12.100 | 12.470 | 3.791 | 6,839,374 |
| 2024-03-20 | 12.800 | 13.200 | 12.060 | 12.300 | 3.740 | 7,746,616 |
| 2024-03-19 | 12.050 | 12.880 | 12.050 | 12.800 | 3.892 | 6,895,301 |
| 2024-03-18 | 13.790 | 14.000 | 12.050 | 12.050 | 3.664 | 11,615,189 |
| 2024-03-17 | 14.230 | 14.900 | 13.760 | 13.790 | 4.193 | 3,002,625 |
| 2024-03-14 | 14.000 | 14.700 | 13.060 | 14.230 | 4.326 | 7,460,801 |
| 2024-03-13 | 14.620 | 14.990 | 13.810 | 14.000 | 4.257 | 3,495,482 |
| 2024-03-12 | 15.050 | 15.480 | 14.390 | 14.620 | 4.445 | 5,303,337 |
| 2024-03-11 | 15.000 | 16.970 | 14.820 | 15.050 | 4.576 | 21,467,316 |
| 2024-03-10 | 13.600 | 15.150 | 13.600 | 15.000 | 4.561 | 11,789,324 |
| 2024-03-07 | 13.850 | 14.180 | 13.220 | 13.540 | 4.117 | 8,078,073 |
| 2024-03-06 | 14.640 | 15.250 | 13.760 | 13.850 | 4.211 | 12,525,304 |
| 2024-03-05 | 15.000 | 15.440 | 14.440 | 14.640 | 4.451 | 3,628,214 |
| 2024-03-04 | 14.290 | 15.590 | 14.290 | 15.000 | 4.561 | 15,468,102 |
| 2024-03-03 | 14.430 | 14.930 | 13.960 | 14.190 | 4.314 | 10,180,686 |
| 2024-02-29 | 14.810 | 15.250 | 14.240 | 14.430 | 4.387 | 14,450,850 |
| 2024-02-28 | 16.090 | 16.500 | 14.800 | 14.810 | 4.503 | 13,398,675 |
| 2024-02-27 | 15.050 | 17.000 | 15.050 | 16.090 | 4.892 | 30,993,104 |
| 2024-02-26 | 15.000 | 15.600 | 14.810 | 15.050 | 4.576 | 17,874,630 |
| 2024-02-25 | 14.200 | 15.970 | 13.700 | 15.000 | 4.561 | 27,566,916 |
| 2024-02-22 | 14.610 | 14.790 | 14.180 | 14.200 | 4.317 | 4,529,017 |
| 2024-02-21 | 14.900 | 14.950 | 14.500 | 14.610 | 4.442 | 7,400,628 |
| 2024-02-20 | 14.610 | 14.950 | 14.400 | 14.900 | 4.530 | 16,594,188 |
| 2024-02-19 | 13.600 | 14.700 | 13.600 | 14.610 | 4.442 | 39,058,068 |
| 2024-02-18 | 13.620 | 13.930 | 13.550 | 13.560 | 4.123 | 6,407,868 |
| 2024-02-15 | 13.330 | 13.800 | 13.330 | 13.620 | 4.141 | 12,395,472 |
| 2024-02-14 | 13.070 | 13.500 | 13.070 | 13.220 | 4.019 | 10,003,667 |
| 2024-02-13 | 13.200 | 13.440 | 12.980 | 13.020 | 3.959 | 6,930,618 |
| 2024-02-12 | 13.390 | 13.620 | 13.120 | 13.200 | 4.013 | 7,614,717 |
| 2024-02-11 | 13.800 | 14.180 | 13.320 | 13.390 | 4.071 | 21,267,542 |
| 2024-02-08 | 13.410 | 13.810 | 13.300 | 13.800 | 4.196 | 11,316,339 |
| 2024-02-07 | 13.200 | 13.660 | 13.000 | 13.410 | 4.077 | 19,864,946 |
| 2024-02-06 | 13.600 | 13.750 | 12.820 | 13.200 | 4.013 | 17,941,796 |
| 2024-02-05 | 12.700 | 13.910 | 12.510 | 13.600 | 4.135 | 21,310,664 |
| 2024-02-04 | 12.890 | 12.890 | 12.010 | 12.700 | 3.861 | 7,288,713 |
| 2024-02-01 | 12.400 | 12.950 | 11.550 | 12.900 | 3.922 | 12,146,592 |
| 2024-01-31 | 13.570 | 13.750 | 12.210 | 12.400 | 3.770 | 37,226,456 |
| 2024-01-30 | 12.500 | 13.800 | 12.420 | 13.600 | 4.135 | 27,497,476 |
| 2024-01-29 | 12.670 | 13.090 | 12.330 | 12.440 | 3.782 | 11,521,413 |
| 2024-01-28 | 12.720 | 12.950 | 12.590 | 12.600 | 3.831 | 6,727,336 |
| 2024-01-24 | 12.490 | 12.700 | 12.340 | 12.600 | 3.831 | 10,225,967 |
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.