Orascom Development Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	9.470	9.690	8.700	8.960	2.724	13,504,220
2023-01-25	7.600	8.980	7.600	8.980	2.730	14,547,070
2023-01-24	7.510	7.700	7.400	7.490	2.277	6,096,126
2023-01-23	6.950	7.500	6.850	7.450	2.265	12,271,542
2023-01-22	6.860	6.950	6.750	6.850	2.083	712,648
2023-01-19	6.850	6.900	6.700	6.740	2.049	1,143,654
2023-01-18	6.900	7.040	6.800	6.810	2.071	1,084,715
2023-01-17	6.850	7.040	6.850	6.890	2.095	1,365,295
2023-01-16	7.050	7.050	6.800	6.850	2.083	2,084,634
2023-01-15	6.800	7.040	6.770	7.000	2.128	2,968,379
2023-01-12	7.190	7.190	6.690	6.760	2.055	2,532,863
2023-01-11	6.780	7.310	6.660	7.030	2.137	3,751,165
2023-01-10	7.250	7.250	6.700	6.780	2.061	1,616,906
2023-01-09	7.300	7.450	7.130	7.150	2.174	657,118
2023-01-05	7.400	7.500	7.130	7.260	2.207	1,617,685
2023-01-04	7.390	7.470	7.060	7.380	2.244	2,899,195
2023-01-03	7.300	7.400	7.180	7.380	2.244	1,538,849
2023-01-02	7.100	7.320	7.020	7.220	2.195	1,863,829
2022-12-29	6.950	7.190	6.900	7.030	2.137	1,979,454
2022-12-28	6.980	7.000	6.830	6.980	2.122	968,321
2022-12-27	7.090	7.090	6.820	6.880	2.092	1,686,688
2022-12-26	7.100	7.100	6.800	7.000	2.128	826,565
2022-12-25	7.200	7.250	6.900	6.960	2.116	1,014,216
2022-12-22	7.200	7.240	7.020	7.200	2.189	1,062,129
2022-12-21	7.190	7.200	6.900	7.070	2.150	502,541
2022-12-20	7.120	7.240	6.920	7.030	2.137	1,897,151
2022-12-19	7.340	7.350	7.000	7.040	2.140	1,587,659
2022-12-18	7.300	7.490	7.020	7.150	2.174	400,738
2022-12-15	7.500	7.550	7.250	7.350	2.235	3,023,302
2022-12-14	7.450	7.550	7.200	7.400	2.250	5,539,366
2022-12-13	7.250	7.500	7.110	7.430	2.259	6,241,588
2022-12-12	7.130	7.200	6.810	7.200	2.189	3,697,398
2022-12-11	7.170	7.170	6.920	7.010	2.131	2,321,738
2022-12-08	7.200	7.200	6.900	6.920	2.104	3,124,917
2022-12-07	7.120	7.430	6.910	6.980	2.122	3,713,271
2022-12-06	6.900	7.190	6.850	7.110	2.162	2,620,655
2022-12-05	7.250	7.250	6.900	6.930	2.107	1,756,096
2022-12-04	6.900	7.240	6.810	7.110	2.162	11,990,084
2022-12-01	6.650	7.000	6.650	6.770	2.058	7,443,543
2022-11-30	6.480	6.700	6.400	6.570	1.998	5,712,577
2022-11-29	6.210	6.450	6.150	6.410	1.949	6,961,547
2022-11-28	6.200	6.280	6.190	6.210	1.888	5,749,279
2022-11-27	6.310	6.310	6.050	6.190	1.882	2,454,095
2022-11-24	6.150	6.310	6.150	6.290	1.912	695,748
2022-11-23	6.350	6.350	6.100	6.150	1.870	1,232,757
2022-11-22	6.100	6.310	6.100	6.220	1.891	1,436,146
2022-11-21	6.450	6.450	6.030	6.130	1.864	2,304,935
2022-11-20	6.320	6.490	6.210	6.300	1.916	5,236,070
2022-11-17	6.400	6.430	6.340	6.370	1.937	4,102,564
2022-11-16	6.390	6.450	6.250	6.390	1.943	5,187,412
2022-11-15	6.400	6.400	6.250	6.310	1.919	2,076,620
2022-11-14	6.270	6.390	6.120	6.250	1.900	6,850,478
2022-11-13	6.190	6.350	6.190	6.270	1.906	4,394,555
2022-11-10	6.100	6.150	5.940	6.100	1.855	3,420,205
2022-11-09	6.080	6.190	5.970	6.000	1.824	1,727,565
2022-11-08	6.410	6.410	6.010	6.080	1.849	3,120,432
2022-11-07	5.900	6.550	5.900	6.250	1.900	14,862,861
2022-11-06	6.000	6.030	5.900	5.990	1.821	1,853,565
2022-11-03	5.700	6.070	5.700	5.980	1.818	5,486,997
2022-11-02	5.930	5.950	5.600	5.710	1.736	1,432,058

← NewerPage 16 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.