Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.160 | 6.160 | 5.860 | 5.920 | 1.800 | 4,615,311 |
| 2022-10-31 | 5.880 | 6.100 | 5.880 | 5.980 | 1.818 | 3,036,111 |
| 2022-10-30 | 6.200 | 6.240 | 5.810 | 6.000 | 1.824 | 2,358,828 |
| 2022-10-27 | 6.500 | 6.540 | 6.120 | 6.150 | 1.870 | 7,512,979 |
| 2022-10-26 | 5.990 | 6.580 | 5.990 | 6.420 | 1.952 | 16,478,818 |
| 2022-10-25 | 5.990 | 6.130 | 5.810 | 5.990 | 1.821 | 20,000,016 |
| 2022-10-24 | 5.900 | 5.950 | 5.620 | 5.690 | 1.730 | 3,846,820 |
| 2022-10-23 | 5.790 | 5.900 | 5.710 | 5.890 | 1.791 | 6,937,085 |
| 2022-10-20 | 5.720 | 5.750 | 5.410 | 5.720 | 1.739 | 871,130 |
| 2022-10-19 | 5.700 | 5.740 | 5.420 | 5.720 | 1.739 | 503,948 |
| 2022-10-18 | 5.700 | 5.800 | 5.700 | 5.720 | 1.739 | 1,168,258 |
| 2022-10-17 | 5.620 | 5.870 | 5.600 | 5.710 | 1.736 | 3,469,038 |
| 2022-10-16 | 5.250 | 5.660 | 5.090 | 5.600 | 1.703 | 1,600,639 |
| 2022-10-13 | 5.210 | 5.400 | 5.100 | 5.210 | 1.584 | 523,919 |
| 2022-10-12 | 5.470 | 5.470 | 5.100 | 5.200 | 1.581 | 2,887,729 |
| 2022-10-11 | 5.450 | 5.500 | 5.300 | 5.460 | 1.660 | 535,242 |
| 2022-10-10 | 5.300 | 5.750 | 5.220 | 5.370 | 1.633 | 3,764,223 |
| 2022-10-09 | 5.160 | 5.340 | 5.120 | 5.250 | 1.596 | 105,567 |
| 2022-10-05 | 5.270 | 5.270 | 5.090 | 5.250 | 1.596 | 144,946 |
| 2022-10-04 | 5.010 | 5.260 | 5.010 | 5.250 | 1.596 | 395,146 |
| 2022-10-03 | 5.100 | 5.130 | 4.850 | 5.100 | 1.551 | 117,455 |
| 2022-10-02 | 5.190 | 5.190 | 5.000 | 5.100 | 1.551 | 899,744 |
| 2022-09-29 | 5.150 | 5.200 | 5.030 | 5.100 | 1.551 | 240,633 |
| 2022-09-28 | 5.030 | 5.150 | 5.000 | 5.010 | 1.523 | 319,901 |
| 2022-09-27 | 5.070 | 5.250 | 5.030 | 5.110 | 1.554 | 61,202 |
| 2022-09-26 | 4.910 | 5.260 | 4.900 | 5.110 | 1.554 | 2,803,295 |
| 2022-09-25 | 5.050 | 5.050 | 4.850 | 4.910 | 1.493 | 654,781 |
| 2022-09-22 | 4.980 | 5.090 | 4.850 | 5.010 | 1.523 | 201,415 |
| 2022-09-21 | 5.100 | 5.190 | 5.000 | 5.070 | 1.541 | 187,634 |
| 2022-09-20 | 4.960 | 5.190 | 4.960 | 5.070 | 1.541 | 799,934 |
| 2022-09-19 | 5.000 | 5.160 | 4.820 | 5.100 | 1.551 | 4,238,983 |
| 2022-09-18 | 5.100 | 5.350 | 4.810 | 4.820 | 1.466 | 801,629 |
| 2022-09-15 | 5.300 | 5.300 | 5.050 | 5.080 | 1.545 | 509,709 |
| 2022-09-14 | 5.330 | 5.350 | 5.150 | 5.160 | 1.569 | 3,347,979 |
| 2022-09-13 | 5.500 | 5.580 | 5.350 | 5.550 | 1.687 | 159,392 |
| 2022-09-12 | 5.500 | 5.640 | 5.500 | 5.550 | 1.687 | 1,978,040 |
| 2022-09-11 | 5.150 | 5.700 | 5.150 | 5.420 | 1.648 | 3,180,450 |
| 2022-09-08 | 5.250 | 5.300 | 5.110 | 5.210 | 1.584 | 1,046,869 |
| 2022-09-07 | 5.300 | 5.340 | 5.110 | 5.230 | 1.590 | 527,829 |
| 2022-09-06 | 5.190 | 5.350 | 5.190 | 5.300 | 1.611 | 2,527,748 |
| 2022-09-05 | 5.020 | 5.200 | 5.000 | 5.190 | 1.578 | 404,868 |
| 2022-09-04 | 4.990 | 5.040 | 4.870 | 5.000 | 1.520 | 352,654 |
| 2022-09-01 | 5.020 | 5.020 | 4.800 | 4.870 | 1.481 | 743,051 |
| 2022-08-31 | 5.050 | 5.080 | 4.910 | 4.960 | 1.508 | 249,412 |
| 2022-08-30 | 5.000 | 5.150 | 5.000 | 5.050 | 1.535 | 8,438,316 |
| 2022-08-29 | 5.100 | 5.240 | 5.000 | 5.040 | 1.532 | 4,200,889 |
| 2022-08-28 | 5.250 | 5.250 | 5.000 | 5.100 | 1.551 | 6,965,315 |
| 2022-08-25 | 4.900 | 5.300 | 4.800 | 5.260 | 1.599 | 13,345,951 |
| 2022-08-24 | 4.900 | 4.970 | 4.710 | 4.870 | 1.481 | 1,990,962 |
| 2022-08-23 | 4.500 | 4.960 | 4.500 | 4.890 | 1.487 | 8,639,524 |
| 2022-08-22 | 4.550 | 4.870 | 4.500 | 4.630 | 1.408 | 6,561,980 |
| 2022-08-21 | 4.300 | 4.650 | 4.290 | 4.530 | 1.377 | 14,800,860 |
| 2022-08-18 | 4.300 | 4.350 | 4.210 | 4.280 | 1.301 | 1,182,352 |
| 2022-08-17 | 4.000 | 4.400 | 4.000 | 4.240 | 1.289 | 9,993,829 |
| 2022-08-16 | 4.080 | 4.150 | 3.990 | 4.080 | 1.241 | 190,350 |
| 2022-08-15 | 4.130 | 4.140 | 4.030 | 4.080 | 1.241 | 1,796,220 |
| 2022-08-14 | 4.150 | 4.200 | 4.010 | 4.060 | 1.234 | 1,448,706 |
| 2022-08-11 | 4.000 | 4.070 | 3.960 | 4.010 | 1.219 | 769,783 |
| 2022-08-10 | 4.140 | 4.140 | 3.900 | 3.950 | 1.201 | 2,718,463 |
| 2022-08-09 | 4.080 | 4.160 | 4.020 | 4.030 | 1.225 | 985,363 |
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.