Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-08 | 4.350 | 4.350 | 4.060 | 4.290 | 1.304 | 1,245,376 |
| 2022-04-28 | 4.150 | 4.410 | 4.150 | 4.390 | 1.335 | 3,645,172 |
| 2022-04-27 | 4.150 | 4.200 | 4.070 | 4.090 | 1.244 | 988,876 |
| 2022-04-26 | 4.160 | 4.240 | 4.060 | 4.080 | 1.241 | 683,446 |
| 2022-04-21 | 4.110 | 4.160 | 4.020 | 4.130 | 1.256 | 1,293,234 |
| 2022-04-20 | 4.040 | 4.090 | 3.980 | 4.020 | 1.222 | 747,416 |
| 2022-04-19 | 4.000 | 4.140 | 4.000 | 4.080 | 1.241 | 965,034 |
| 2022-04-18 | 3.810 | 4.080 | 3.810 | 4.000 | 1.216 | 3,824,273 |
| 2022-04-17 | 4.000 | 4.050 | 3.920 | 3.990 | 1.213 | 3,254,433 |
| 2022-04-14 | 4.050 | 4.100 | 3.950 | 4.000 | 1.216 | 2,016,631 |
| 2022-04-13 | 4.070 | 4.160 | 4.060 | 4.100 | 1.247 | 295,969 |
| 2022-04-12 | 4.100 | 4.150 | 4.000 | 4.110 | 1.250 | 1,033,544 |
| 2022-04-11 | 4.250 | 4.250 | 4.020 | 4.050 | 1.231 | 914,435 |
| 2022-04-10 | 4.400 | 4.400 | 4.220 | 4.250 | 1.292 | 831,344 |
| 2022-04-07 | 4.310 | 4.400 | 4.300 | 4.380 | 1.332 | 2,364,498 |
| 2022-04-06 | 4.450 | 4.470 | 4.310 | 4.350 | 1.323 | 1,547,192 |
| 2022-04-05 | 4.380 | 4.480 | 4.300 | 4.400 | 1.338 | 8,565,655 |
| 2022-04-04 | 4.250 | 4.400 | 4.210 | 4.340 | 1.320 | 8,939,226 |
| 2022-04-03 | 4.240 | 4.270 | 4.200 | 4.200 | 1.277 | 1,035,517 |
| 2022-03-31 | 4.160 | 4.240 | 4.110 | 4.200 | 1.277 | 3,144,626 |
| 2022-03-30 | 4.240 | 4.300 | 4.130 | 4.210 | 1.280 | 4,057,073 |
| 2022-03-29 | 4.020 | 4.260 | 3.930 | 4.220 | 1.283 | 6,335,858 |
| 2022-03-28 | 4.170 | 4.240 | 3.970 | 4.040 | 1.228 | 5,201,793 |
| 2022-03-27 | 4.260 | 4.330 | 4.140 | 4.170 | 1.268 | 6,638,030 |
| 2022-03-24 | 4.210 | 4.360 | 4.180 | 4.260 | 1.295 | 14,836,933 |
| 2022-03-23 | 4.130 | 4.230 | 4.040 | 4.150 | 1.262 | 19,289,668 |
| 2022-03-22 | 4.500 | 4.700 | 4.070 | 4.100 | 1.247 | 17,144,674 |
| 2022-03-21 | 4.150 | 4.500 | 4.150 | 4.430 | 1.347 | 13,291,161 |
| 2022-03-20 | 3.900 | 4.220 | 3.820 | 4.100 | 1.247 | 13,097,543 |
| 2022-03-17 | 3.980 | 3.990 | 3.710 | 3.770 | 1.146 | 4,944,034 |
| 2022-03-16 | 4.000 | 4.080 | 3.840 | 3.910 | 1.189 | 9,545,723 |
| 2022-03-15 | 4.080 | 4.080 | 3.820 | 3.880 | 1.180 | 1,498,818 |
| 2022-03-14 | 4.060 | 4.060 | 3.940 | 3.990 | 1.213 | 1,373,884 |
| 2022-03-13 | 4.250 | 4.250 | 4.080 | 4.100 | 1.247 | 687,089 |
| 2022-03-10 | 4.120 | 4.270 | 4.030 | 4.120 | 1.253 | 720,672 |
| 2022-03-09 | 4.150 | 4.150 | 4.030 | 4.100 | 1.247 | 472,545 |
| 2022-03-08 | 4.160 | 4.180 | 4.010 | 4.060 | 1.234 | 1,017,096 |
| 2022-03-07 | 4.250 | 4.280 | 4.110 | 4.120 | 1.253 | 685,610 |
| 2022-03-06 | 4.380 | 4.400 | 4.270 | 4.300 | 1.307 | 1,227,682 |
| 2022-03-03 | 4.270 | 4.440 | 4.270 | 4.380 | 1.332 | 1,499,883 |
| 2022-03-02 | 4.400 | 4.440 | 4.230 | 4.310 | 1.310 | 2,394,746 |
| 2022-03-01 | 4.450 | 4.530 | 4.350 | 4.400 | 1.338 | 4,870,448 |
| 2022-02-28 | 4.550 | 4.550 | 4.330 | 4.370 | 1.329 | 5,566,908 |
| 2022-02-27 | 4.560 | 4.900 | 4.500 | 4.590 | 1.396 | 1,692,235 |
| 2022-02-24 | 4.960 | 4.960 | 4.400 | 4.560 | 1.386 | 2,639,198 |
| 2022-02-23 | 5.100 | 5.100 | 5.010 | 5.100 | 1.551 | 25,084 |
| 2022-02-22 | 5.020 | 5.140 | 4.800 | 5.100 | 1.551 | 1,521,284 |
| 2022-02-21 | 5.070 | 5.160 | 4.930 | 5.100 | 1.551 | 758,740 |
| 2022-02-20 | 5.150 | 5.170 | 5.060 | 5.070 | 1.541 | 523,531 |
| 2022-02-17 | 5.150 | 5.480 | 5.080 | 5.290 | 1.608 | 1,185,468 |
| 2022-02-16 | 5.220 | 5.300 | 5.150 | 5.200 | 1.581 | 356,248 |
| 2022-02-15 | 5.100 | 5.280 | 5.100 | 5.200 | 1.581 | 1,760,455 |
| 2022-02-14 | 5.350 | 5.400 | 5.150 | 5.190 | 1.578 | 1,317,663 |
| 2022-02-13 | 5.500 | 5.500 | 5.400 | 5.410 | 1.645 | 203,643 |
| 2022-02-10 | 5.690 | 5.690 | 5.510 | 5.510 | 1.675 | 1,755,311 |
| 2022-02-09 | 5.460 | 5.700 | 5.460 | 5.600 | 1.703 | 2,174,616 |
| 2022-02-08 | 5.550 | 5.550 | 5.420 | 5.460 | 1.660 | 838,586 |
| 2022-02-07 | 5.530 | 5.680 | 5.400 | 5.520 | 1.678 | 2,197,996 |
| 2022-02-06 | 5.650 | 5.650 | 5.530 | 5.600 | 1.703 | 137,558 |
| 2022-02-03 | 5.630 | 5.630 | 5.500 | 5.600 | 1.703 | 1,602,183 |
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.