Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-02 | 5.670 | 5.700 | 5.580 | 5.650 | 1.718 | 862,050 |
| 2022-02-01 | 5.390 | 5.900 | 5.310 | 5.620 | 1.709 | 3,881,207 |
| 2022-01-31 | 5.360 | 5.360 | 5.300 | 5.310 | 1.614 | 1,839,736 |
| 2022-01-30 | 5.390 | 5.390 | 5.200 | 5.250 | 1.596 | 2,158,048 |
| 2022-01-26 | 5.430 | 5.430 | 5.160 | 5.210 | 1.584 | 6,333,042 |
| 2022-01-25 | 5.500 | 5.540 | 5.430 | 5.470 | 1.663 | 4,273,483 |
| 2022-01-24 | 5.400 | 5.500 | 5.400 | 5.450 | 1.657 | 1,482,115 |
| 2022-01-23 | 5.550 | 5.580 | 5.430 | 5.460 | 1.660 | 550,050 |
| 2022-01-20 | 5.600 | 5.600 | 5.510 | 5.520 | 1.678 | 810,272 |
| 2022-01-19 | 5.600 | 5.660 | 5.500 | 5.550 | 1.687 | 1,575,603 |
| 2022-01-18 | 5.600 | 5.600 | 5.430 | 5.530 | 1.681 | 849,726 |
| 2022-01-17 | 5.700 | 5.700 | 5.510 | 5.540 | 1.684 | 406,150 |
| 2022-01-16 | 5.600 | 5.680 | 5.550 | 5.600 | 1.703 | 3,378,430 |
| 2022-01-13 | 5.760 | 5.770 | 5.600 | 5.610 | 1.706 | 1,831,899 |
| 2022-01-12 | 5.750 | 5.830 | 5.700 | 5.760 | 1.751 | 1,549,259 |
| 2022-01-11 | 5.770 | 5.770 | 5.600 | 5.730 | 1.742 | 3,106,067 |
| 2022-01-10 | 5.770 | 5.830 | 5.710 | 5.750 | 1.748 | 2,446,724 |
| 2022-01-09 | 5.800 | 5.850 | 5.710 | 5.750 | 1.748 | 4,255,789 |
| 2022-01-05 | 5.700 | 5.900 | 5.660 | 5.860 | 1.782 | 16,167,854 |
| 2022-01-04 | 5.760 | 5.790 | 5.660 | 5.710 | 1.736 | 3,406,808 |
| 2022-01-03 | 5.900 | 5.900 | 5.700 | 5.760 | 1.751 | 4,771,332 |
| 2022-01-02 | 6.000 | 6.070 | 5.800 | 5.840 | 1.776 | 3,181,399 |
| 2021-12-30 | 5.840 | 6.000 | 5.760 | 6.000 | 1.824 | 5,758,930 |
| 2021-12-29 | 5.980 | 5.980 | 5.760 | 5.930 | 1.803 | 1,787,929 |
| 2021-12-28 | 5.900 | 5.900 | 5.760 | 5.810 | 1.767 | 1,480,823 |
| 2021-12-27 | 5.900 | 6.090 | 5.900 | 5.950 | 1.809 | 12,286,666 |
| 2021-12-26 | 5.800 | 6.050 | 5.750 | 6.000 | 1.824 | 1,779,999 |
| 2021-12-23 | 5.790 | 5.800 | 5.550 | 5.800 | 1.763 | 4,971,072 |
| 2021-12-22 | 5.780 | 5.780 | 5.650 | 5.750 | 1.748 | 982,622 |
| 2021-12-21 | 5.670 | 5.700 | 5.530 | 5.670 | 1.724 | 838,660 |
| 2021-12-20 | 5.690 | 5.750 | 5.420 | 5.500 | 1.672 | 12,371,217 |
| 2021-12-19 | 5.950 | 6.000 | 5.360 | 5.700 | 1.733 | 3,426,333 |
| 2021-12-16 | 5.900 | 6.130 | 5.850 | 6.010 | 1.827 | 5,557,622 |
| 2021-12-15 | 5.820 | 5.900 | 5.800 | 5.900 | 1.794 | 90,591 |
| 2021-12-14 | 5.820 | 5.930 | 5.730 | 5.900 | 1.794 | 1,371,201 |
| 2021-12-13 | 5.760 | 5.930 | 5.760 | 5.800 | 1.763 | 601,615 |
| 2021-12-12 | 5.800 | 5.900 | 5.700 | 5.820 | 1.770 | 2,557,128 |
| 2021-12-09 | 5.600 | 5.850 | 5.470 | 5.800 | 1.763 | 8,595,393 |
| 2021-12-08 | 5.700 | 5.740 | 5.500 | 5.520 | 1.678 | 1,476,771 |
| 2021-12-07 | 5.800 | 5.920 | 5.750 | 5.810 | 1.767 | 4,193,876 |
| 2021-12-06 | 5.690 | 5.800 | 5.600 | 5.800 | 1.763 | 1,972,290 |
| 2021-12-05 | 5.680 | 5.770 | 5.550 | 5.770 | 1.754 | 75,125 |
| 2021-12-02 | 5.550 | 5.770 | 5.550 | 5.770 | 1.754 | 65,539 |
| 2021-12-01 | 5.660 | 5.770 | 5.570 | 5.770 | 1.754 | 134,090 |
| 2021-11-30 | 5.510 | 5.840 | 5.510 | 5.770 | 1.754 | 907,060 |
| 2021-11-29 | 5.490 | 5.690 | 5.490 | 5.650 | 1.718 | 4,244,210 |
| 2021-11-28 | 5.510 | 5.590 | 5.400 | 5.460 | 1.660 | 591,586 |
| 2021-11-25 | 5.750 | 5.850 | 5.750 | 5.800 | 1.763 | 1,173,963 |
| 2021-11-24 | 5.500 | 5.750 | 5.480 | 5.630 | 1.712 | 4,853,261 |
| 2021-11-23 | 5.540 | 5.690 | 5.540 | 5.600 | 1.703 | 1,989,512 |
| 2021-11-22 | 5.410 | 5.500 | 5.400 | 5.480 | 1.666 | 413,935 |
| 2021-11-21 | 5.630 | 5.650 | 5.400 | 5.420 | 1.648 | 362,483 |
| 2021-11-18 | 5.500 | 5.650 | 5.430 | 5.540 | 1.684 | 1,461,948 |
| 2021-11-17 | 5.540 | 5.540 | 5.420 | 5.500 | 1.672 | 467,960 |
| 2021-11-16 | 5.380 | 5.520 | 5.360 | 5.490 | 1.669 | 1,182,245 |
| 2021-11-15 | 5.510 | 5.550 | 5.360 | 5.390 | 1.639 | 1,260,819 |
| 2021-11-14 | 5.580 | 5.580 | 5.450 | 5.490 | 1.669 | 962,461 |
| 2021-11-11 | 5.360 | 5.600 | 5.330 | 5.600 | 1.703 | 420,444 |
| 2021-11-10 | 5.410 | 5.410 | 5.310 | 5.360 | 1.630 | 842,764 |
| 2021-11-09 | 5.400 | 5.540 | 5.400 | 5.400 | 1.642 | 5,154,587 |
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.