Orascom Development Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	9.400	9.660	8.900	9.000	2.736	5,287,251
2023-04-30	9.230	9.970	9.110	9.410	2.861	11,911,410
2023-04-27	8.900	9.200	8.900	8.990	2.733	9,066,840
2023-04-26	8.590	9.040	8.590	8.910	2.709	9,184,909
2023-04-19	8.400	8.630	8.380	8.500	2.584	5,150,932
2023-04-18	8.350	8.420	8.300	8.340	2.536	2,282,856
2023-04-13	8.420	8.500	8.300	8.330	2.533	1,270,993
2023-04-12	8.650	8.650	8.410	8.510	2.587	2,780,854
2023-04-11	8.270	8.710	8.270	8.490	2.581	5,470,820
2023-04-10	8.200	8.350	8.100	8.260	2.511	5,703,643
2023-04-09	8.230	8.300	8.030	8.200	2.493	1,068,848
2023-04-06	8.500	8.500	8.160	8.200	2.493	5,275,846
2023-04-05	8.350	8.670	8.350	8.420	2.560	6,588,670
2023-04-04	8.090	8.450	7.990	8.300	2.524	10,324,250
2023-04-03	7.800	8.150	7.790	7.990	2.429	4,404,794
2023-04-02	7.810	8.030	7.610	7.820	2.378	4,424,780
2023-03-30	8.000	8.100	7.810	7.880	2.396	3,300,328
2023-03-29	7.920	8.200	7.920	7.960	2.420	2,645,191
2023-03-28	8.300	8.390	7.800	7.910	2.405	7,602,896
2023-03-27	8.000	8.950	7.930	8.240	2.505	8,439,817
2023-03-26	8.100	8.150	7.900	7.990	2.429	1,518,417
2023-03-23	7.990	8.070	7.870	7.990	2.429	806,895
2023-03-22	7.810	8.100	7.810	7.870	2.393	3,323,543
2023-03-21	7.790	7.980	7.640	7.810	2.375	2,826,045
2023-03-20	7.100	7.790	7.010	7.540	2.292	8,125,224
2023-03-19	7.400	7.400	6.900	7.070	2.150	3,954,634
2023-03-16	7.120	7.360	6.710	7.250	2.204	2,120,361
2023-03-15	7.880	8.060	7.000	7.200	2.189	5,276,521
2023-03-14	7.720	8.300	7.710	7.790	2.368	10,488,618
2023-03-13	8.400	8.490	7.560	7.790	2.368	8,408,785
2023-03-12	9.160	9.160	8.220	8.280	2.517	7,727,330
2023-03-09	9.100	9.200	8.940	9.020	2.742	6,621,210
2023-03-08	9.200	9.380	9.040	9.060	2.755	2,050,518
2023-03-07	9.390	9.500	9.200	9.200	2.797	2,647,296
2023-03-06	9.080	9.440	9.030	9.300	2.828	6,417,916
2023-03-05	9.300	9.300	8.950	9.010	2.739	2,303,498
2023-03-02	9.350	9.480	9.080	9.180	2.791	3,012,715
2023-03-01	9.070	9.420	9.050	9.300	2.828	5,895,404
2023-02-28	9.190	9.280	9.040	9.110	2.770	1,427,583
2023-02-27	9.300	9.400	9.100	9.160	2.785	2,042,543
2023-02-26	9.110	9.300	9.050	9.210	2.800	2,964,857
2023-02-23	9.190	9.230	8.910	9.150	2.782	3,158,749
2023-02-22	9.550	9.550	8.700	9.090	2.764	13,887,968
2023-02-21	9.100	9.550	8.980	9.440	2.870	12,059,950
2023-02-20	9.500	9.590	9.000	9.070	2.758	7,178,125
2023-02-19	9.800	10.110	9.400	9.450	2.873	11,724,824
2023-02-16	10.160	10.160	9.660	9.800	2.980	11,514,655
2023-02-15	9.930	10.250	9.700	10.020	3.047	25,383,220
2023-02-14	9.010	9.770	8.960	9.600	2.919	14,653,089
2023-02-13	9.140	9.150	8.880	8.920	2.712	3,415,168
2023-02-12	9.000	9.290	9.000	9.050	2.752	5,801,102
2023-02-09	9.050	9.530	9.000	9.140	2.779	6,767,558
2023-02-08	9.210	9.350	8.950	9.020	2.742	4,015,747
2023-02-07	9.700	9.880	9.040	9.190	2.794	6,741,085
2023-02-06	9.500	10.000	9.220	9.600	2.919	11,849,532
2023-02-05	9.400	9.490	8.600	9.300	2.828	17,808,574
2023-02-02	8.490	9.600	8.460	9.060	2.755	17,438,270
2023-02-01	8.030	8.570	7.650	8.240	2.505	6,250,668
2023-01-31	9.000	9.100	7.900	7.970	2.423	5,663,860
2023-01-30	9.000	9.100	8.540	8.970	2.727	4,557,140

← NewerPage 15 of 21 · 1,213 trading daysOlder →

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.