Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 4.080 | 4.180 | 4.000 | 4.030 | 1.225 | 1,408,039 |
| 2022-08-07 | 4.150 | 4.200 | 4.060 | 4.100 | 1.247 | 1,017,300 |
| 2022-08-04 | 3.970 | 4.170 | 3.890 | 4.130 | 1.256 | 3,455,774 |
| 2022-08-03 | 3.750 | 3.970 | 3.700 | 3.920 | 1.192 | 8,318,077 |
| 2022-08-02 | 3.670 | 3.750 | 3.670 | 3.700 | 1.125 | 1,298,203 |
| 2022-08-01 | 3.840 | 3.880 | 3.710 | 3.740 | 1.137 | 1,482,425 |
| 2022-07-31 | 3.750 | 3.880 | 3.750 | 3.850 | 1.171 | 689,455 |
| 2022-07-28 | 3.800 | 3.820 | 3.750 | 3.800 | 1.155 | 381,220 |
| 2022-07-27 | 3.840 | 3.840 | 3.770 | 3.800 | 1.155 | 1,696,407 |
| 2022-07-26 | 3.750 | 3.830 | 3.750 | 3.790 | 1.152 | 925,168 |
| 2022-07-25 | 3.790 | 3.880 | 3.720 | 3.740 | 1.137 | 885,078 |
| 2022-07-24 | 3.830 | 3.900 | 3.770 | 3.780 | 1.149 | 936,498 |
| 2022-07-21 | 3.660 | 3.900 | 3.660 | 3.830 | 1.165 | 19,217,782 |
| 2022-07-20 | 3.630 | 3.800 | 3.600 | 3.650 | 1.110 | 13,423,992 |
| 2022-07-19 | 3.570 | 3.720 | 3.500 | 3.690 | 1.122 | 1,177,425 |
| 2022-07-18 | 3.550 | 3.590 | 3.440 | 3.520 | 1.070 | 863,929 |
| 2022-07-17 | 3.740 | 3.740 | 3.410 | 3.430 | 1.043 | 513,874 |
| 2022-07-07 | 3.550 | 3.650 | 3.450 | 3.500 | 1.064 | 1,411,258 |
| 2022-07-06 | 3.500 | 3.550 | 3.380 | 3.530 | 1.073 | 910,486 |
| 2022-07-05 | 3.550 | 3.550 | 3.430 | 3.480 | 1.058 | 2,313,656 |
| 2022-07-04 | 3.600 | 3.600 | 3.350 | 3.430 | 1.043 | 1,649,001 |
| 2022-07-03 | 3.630 | 3.630 | 3.500 | 3.550 | 1.079 | 1,521,675 |
| 2022-06-29 | 3.720 | 3.750 | 3.550 | 3.700 | 1.125 | 3,966,142 |
| 2022-06-28 | 3.500 | 3.780 | 3.400 | 3.620 | 1.101 | 1,822,975 |
| 2022-06-27 | 3.750 | 3.820 | 3.490 | 3.500 | 1.064 | 3,586,975 |
| 2022-06-26 | 3.820 | 3.900 | 3.740 | 3.770 | 1.146 | 1,515,834 |
| 2022-06-23 | 3.900 | 3.900 | 3.760 | 3.810 | 1.158 | 518,472 |
| 2022-06-22 | 3.970 | 4.010 | 3.890 | 3.920 | 1.192 | 1,429,795 |
| 2022-06-21 | 4.000 | 4.070 | 3.960 | 3.970 | 1.207 | 640,093 |
| 2022-06-20 | 4.000 | 4.040 | 3.920 | 3.940 | 1.198 | 1,047,528 |
| 2022-06-19 | 4.070 | 4.120 | 4.000 | 4.020 | 1.222 | 1,081,263 |
| 2022-06-16 | 4.290 | 4.290 | 4.080 | 4.120 | 1.253 | 2,824,421 |
| 2022-06-15 | 4.090 | 4.090 | 4.010 | 4.030 | 1.225 | 1,634,765 |
| 2022-06-14 | 4.090 | 4.090 | 4.000 | 4.050 | 1.231 | 2,019,263 |
| 2022-06-13 | 4.180 | 4.200 | 4.030 | 4.040 | 1.228 | 1,965,654 |
| 2022-06-12 | 4.100 | 4.180 | 4.060 | 4.160 | 1.265 | 2,892,605 |
| 2022-06-09 | 4.140 | 4.330 | 4.100 | 4.120 | 1.253 | 10,738,692 |
| 2022-06-08 | 3.950 | 4.120 | 3.950 | 4.070 | 1.237 | 2,930,528 |
| 2022-06-07 | 3.990 | 4.040 | 3.920 | 4.000 | 1.216 | 952,016 |
| 2022-06-06 | 3.930 | 4.020 | 3.930 | 3.950 | 1.201 | 352,092 |
| 2022-06-05 | 4.000 | 4.050 | 3.930 | 3.930 | 1.195 | 276,143 |
| 2022-06-02 | 4.090 | 4.090 | 3.950 | 4.020 | 1.222 | 111,007 |
| 2022-06-01 | 3.900 | 4.090 | 3.900 | 4.020 | 1.222 | 603,219 |
| 2022-05-31 | 4.000 | 4.020 | 3.990 | 4.000 | 1.216 | 2,474,792 |
| 2022-05-30 | 4.000 | 4.020 | 3.880 | 3.940 | 1.198 | 1,537,419 |
| 2022-05-29 | 4.070 | 4.070 | 3.840 | 3.970 | 1.207 | 88,525 |
| 2022-05-26 | 4.000 | 4.090 | 3.950 | 3.970 | 1.207 | 823,669 |
| 2022-05-25 | 4.180 | 4.180 | 4.010 | 4.030 | 1.225 | 243,987 |
| 2022-05-24 | 4.140 | 4.180 | 4.100 | 4.120 | 1.253 | 490,093 |
| 2022-05-23 | 4.190 | 4.200 | 4.100 | 4.170 | 1.268 | 743,945 |
| 2022-05-22 | 4.200 | 4.200 | 4.020 | 4.100 | 1.247 | 519,518 |
| 2022-05-19 | 4.220 | 4.220 | 4.000 | 4.110 | 1.250 | 592,680 |
| 2022-05-18 | 4.170 | 4.220 | 4.150 | 4.190 | 1.274 | 645,168 |
| 2022-05-17 | 4.190 | 4.200 | 4.110 | 4.110 | 1.250 | 49,708 |
| 2022-05-16 | 4.350 | 4.350 | 4.000 | 4.110 | 1.250 | 1,551,958 |
| 2022-05-15 | 4.370 | 4.370 | 4.280 | 4.300 | 1.307 | 446,953 |
| 2022-05-12 | 4.450 | 4.450 | 4.220 | 4.280 | 1.301 | 950,185 |
| 2022-05-11 | 4.450 | 4.520 | 4.330 | 4.370 | 1.329 | 694,308 |
| 2022-05-10 | 4.500 | 4.500 | 4.360 | 4.390 | 1.335 | 1,544,338 |
| 2022-05-09 | 4.390 | 4.550 | 4.340 | 4.510 | 1.371 | 10,652,111 |
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.