Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 30.000 | 30.050 | 28.970 | 29.500 | 9.136 | 12,082,235 |
| 2026-04-19 | 29.090 | 29.890 | 28.820 | 29.850 | 9.245 | 20,041,222 |
| 2026-04-16 | 29.500 | 31.000 | 28.710 | 28.910 | 8.954 | 49,254,816 |
| 2026-04-15 | 27.200 | 29.190 | 27.200 | 28.900 | 8.951 | 44,479,688 |
| 2026-04-14 | 27.160 | 27.650 | 26.930 | 27.140 | 8.406 | 20,297,624 |
| 2026-04-12 | 87.663 | 87.663 | 87.663 | 87.663 | 27.150 | 14,039,560 |
| 2026-04-09 | 26.070 | 27.360 | 25.730 | 27.150 | 8.409 | 45,331,600 |
| 2026-04-08 | 25.250 | 26.470 | 25.250 | 26.100 | 8.083 | 30,364,104 |
| 2026-04-07 | 25.210 | 25.290 | 24.630 | 24.650 | 7.634 | 6,169,514 |
| 2026-04-06 | 24.960 | 25.410 | 24.850 | 25.170 | 7.795 | 15,334,105 |
| 2026-04-05 | 24.800 | 24.920 | 24.700 | 24.750 | 7.665 | 2,961,550 |
| 2026-04-02 | 24.800 | 24.980 | 24.550 | 24.700 | 7.650 | 5,505,776 |
| 2026-04-01 | 24.480 | 25.080 | 24.330 | 25.000 | 7.743 | 13,935,371 |
| 2026-03-31 | 24.250 | 24.590 | 24.000 | 24.170 | 7.486 | 8,074,948 |
| 2026-03-30 | 24.630 | 24.870 | 24.200 | 24.300 | 7.526 | 9,303,795 |
| 2026-03-29 | 25.270 | 25.300 | 24.500 | 24.620 | 7.625 | 15,512,753 |
| 2026-03-26 | 25.850 | 25.970 | 25.260 | 25.260 | 7.823 | 13,672,643 |
| 2026-03-25 | 25.550 | 26.230 | 25.550 | 25.850 | 8.006 | 17,390,028 |
| 2026-03-24 | 25.500 | 26.070 | 25.200 | 25.450 | 7.882 | 15,252,014 |
| 2026-03-18 | 25.210 | 25.390 | 25.000 | 25.100 | 7.774 | 8,259,970 |
| 2026-03-17 | 24.690 | 25.290 | 24.550 | 25.000 | 7.743 | 10,826,113 |
| 2026-03-16 | 25.210 | 25.390 | 24.320 | 24.550 | 7.603 | 8,075,351 |
| 2026-03-15 | 25.700 | 25.880 | 25.100 | 25.150 | 7.789 | 9,728,628 |
| 2026-03-12 | 25.500 | 26.100 | 25.400 | 25.690 | 7.956 | 20,450,828 |
| 2026-03-11 | 25.540 | 25.690 | 25.030 | 25.430 | 7.876 | 5,507,193 |
| 2026-03-10 | 25.650 | 25.900 | 25.300 | 25.370 | 7.857 | 16,793,040 |
| 2026-03-09 | 24.250 | 25.060 | 23.830 | 25.020 | 7.749 | 28,647,016 |
| 2026-03-08 | 24.800 | 24.990 | 24.100 | 24.200 | 7.495 | 14,293,101 |
| 2026-03-05 | 24.700 | 25.470 | 24.400 | 24.610 | 7.622 | 35,989,592 |
| 2026-03-04 | 23.890 | 24.090 | 23.000 | 23.600 | 7.309 | 20,817,592 |
| 2026-03-03 | 24.800 | 24.970 | 23.600 | 23.930 | 7.411 | 13,752,870 |
| 2026-03-02 | 24.930 | 25.100 | 24.000 | 24.790 | 7.678 | 5,700,721 |
| 2026-03-01 | 24.800 | 25.100 | 24.010 | 24.930 | 7.721 | 7,511,665 |
| 2026-02-26 | 25.840 | 25.900 | 25.170 | 25.900 | 8.021 | 3,947,224 |
| 2026-02-25 | 26.500 | 26.690 | 25.000 | 26.000 | 8.052 | 9,815,287 |
| 2026-02-24 | 26.900 | 27.040 | 26.400 | 26.470 | 8.198 | 10,330,198 |
| 2026-02-23 | 26.390 | 27.150 | 26.060 | 26.790 | 8.297 | 10,376,273 |
| 2026-02-22 | 27.200 | 27.390 | 25.800 | 26.390 | 8.173 | 9,231,744 |
| 2026-02-19 | 28.000 | 28.190 | 26.810 | 27.140 | 8.406 | 9,331,657 |
| 2026-02-18 | 27.500 | 29.280 | 27.500 | 27.970 | 8.663 | 55,374,136 |
| 2026-02-17 | 25.970 | 27.320 | 25.450 | 27.320 | 8.461 | 41,498,416 |
| 2026-02-16 | 26.300 | 26.720 | 25.710 | 25.780 | 7.984 | 16,140,906 |
| 2026-02-15 | 26.080 | 26.890 | 26.000 | 26.200 | 8.114 | 22,739,390 |
| 2026-02-12 | 26.090 | 26.090 | 25.750 | 25.910 | 8.025 | 7,343,507 |
| 2026-02-11 | 25.100 | 26.400 | 25.010 | 26.080 | 8.077 | 48,336,772 |
| 2026-02-10 | 25.100 | 25.300 | 24.820 | 25.040 | 7.755 | 9,082,719 |
| 2026-02-09 | 24.690 | 25.550 | 24.650 | 24.930 | 7.721 | 28,161,000 |
| 2026-02-08 | 24.300 | 24.510 | 24.250 | 24.500 | 7.588 | 5,365,534 |
| 2026-02-05 | 24.360 | 24.390 | 23.960 | 24.200 | 7.495 | 10,584,528 |
| 2026-02-04 | 24.500 | 24.600 | 24.200 | 24.350 | 7.541 | 8,251,317 |
| 2026-02-03 | 24.440 | 24.680 | 24.330 | 24.460 | 7.576 | 7,148,849 |
| 2026-02-02 | 24.300 | 24.700 | 24.000 | 24.410 | 7.560 | 17,242,124 |
| 2026-02-01 | 24.130 | 24.380 | 23.900 | 24.180 | 7.489 | 6,140,467 |
| 2026-01-28 | 23.700 | 24.500 | 23.510 | 24.010 | 7.436 | 32,418,444 |
| 2026-01-27 | 23.610 | 23.780 | 23.400 | 23.700 | 7.340 | 9,212,435 |
| 2026-01-26 | 23.710 | 23.800 | 23.310 | 23.610 | 7.312 | 9,437,234 |
| 2026-01-25 | 23.500 | 23.880 | 23.500 | 23.650 | 7.325 | 5,501,214 |
| 2026-01-22 | 23.510 | 23.790 | 23.410 | 23.470 | 7.269 | 3,529,669 |
| 2026-01-21 | 23.820 | 23.900 | 23.270 | 23.490 | 7.275 | 8,982,483 |
| 2026-01-20 | 23.350 | 23.900 | 23.310 | 23.800 | 7.371 | 11,588,376 |
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.