Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 23.000 | 23.540 | 22.960 | 23.280 | 7.210 | 12,454,692 |
| 2026-01-18 | 23.100 | 23.340 | 22.730 | 22.900 | 7.092 | 7,274,629 |
| 2026-01-15 | 23.000 | 23.150 | 22.200 | 22.990 | 7.120 | 5,537,867 |
| 2026-01-14 | 23.100 | 23.300 | 22.700 | 23.000 | 7.123 | 7,204,360 |
| 2026-01-13 | 23.910 | 24.090 | 23.000 | 23.100 | 7.154 | 10,509,389 |
| 2026-01-12 | 23.830 | 24.350 | 23.800 | 23.810 | 7.374 | 17,388,698 |
| 2026-01-11 | 23.330 | 23.900 | 23.290 | 23.800 | 7.371 | 11,377,219 |
| 2026-01-08 | 23.730 | 23.980 | 23.280 | 23.300 | 7.216 | 9,772,928 |
| 2026-01-06 | 23.200 | 23.920 | 23.180 | 23.790 | 7.368 | 5,093,972 |
| 2026-01-05 | 24.150 | 24.270 | 23.040 | 23.050 | 7.139 | 14,247,429 |
| 2026-01-04 | 25.410 | 25.650 | 24.000 | 24.060 | 7.452 | 12,246,506 |
| 2025-12-31 | 25.440 | 25.440 | 25.130 | 25.400 | 7.867 | 3,687,340 |
| 2025-12-30 | 25.340 | 25.380 | 25.150 | 25.300 | 7.836 | 3,404,490 |
| 2025-12-29 | 25.310 | 25.910 | 25.180 | 25.220 | 7.811 | 10,787,548 |
| 2025-12-28 | 25.420 | 25.470 | 25.130 | 25.390 | 7.864 | 2,897,206 |
| 2025-12-25 | 25.450 | 25.450 | 25.100 | 25.410 | 7.870 | 2,225,635 |
| 2025-12-24 | 25.400 | 25.490 | 25.150 | 25.310 | 7.839 | 2,326,978 |
| 2025-12-23 | 25.400 | 25.400 | 25.000 | 25.320 | 7.842 | 4,412,963 |
| 2025-12-22 | 25.480 | 25.540 | 25.100 | 25.400 | 7.867 | 2,138,256 |
| 2025-12-21 | 25.300 | 25.480 | 25.000 | 25.480 | 7.891 | 4,869,602 |
| 2025-12-18 | 25.400 | 25.600 | 25.000 | 25.300 | 7.836 | 7,477,239 |
| 2025-12-17 | 26.370 | 26.380 | 25.250 | 25.300 | 7.836 | 5,088,228 |
| 2025-12-16 | 26.000 | 26.500 | 25.900 | 26.190 | 8.111 | 10,085,939 |
| 2025-12-15 | 25.800 | 26.240 | 25.650 | 26.000 | 8.052 | 14,486,500 |
| 2025-12-14 | 25.670 | 26.000 | 25.460 | 25.820 | 7.997 | 4,304,967 |
| 2025-12-11 | 25.460 | 25.720 | 25.440 | 25.690 | 7.956 | 4,011,526 |
| 2025-12-10 | 25.670 | 25.730 | 25.410 | 25.460 | 7.885 | 2,719,296 |
| 2025-12-09 | 25.500 | 25.690 | 25.110 | 25.610 | 7.932 | 5,776,095 |
| 2025-12-08 | 25.600 | 25.900 | 25.250 | 25.420 | 7.873 | 16,048,913 |
| 2025-12-07 | 25.000 | 25.450 | 24.950 | 25.220 | 7.811 | 7,704,415 |
| 2025-12-04 | 25.100 | 25.290 | 24.870 | 24.900 | 7.712 | 4,529,298 |
| 2025-12-03 | 25.270 | 25.470 | 24.900 | 25.040 | 7.755 | 7,214,443 |
| 2025-12-02 | 25.200 | 25.580 | 25.200 | 25.200 | 7.805 | 1,802,317 |
| 2025-12-01 | 25.200 | 25.980 | 25.030 | 25.200 | 7.805 | 12,842,435 |
| 2025-11-30 | 25.110 | 25.360 | 24.900 | 25.200 | 7.805 | 5,920,302 |
| 2025-11-27 | 25.200 | 25.400 | 24.950 | 25.010 | 7.746 | 2,586,294 |
| 2025-11-26 | 25.950 | 26.000 | 25.060 | 25.060 | 7.761 | 5,075,364 |
| 2025-11-25 | 24.950 | 26.000 | 24.820 | 25.900 | 8.021 | 19,962,632 |
| 2025-11-24 | 25.400 | 25.470 | 24.700 | 24.990 | 7.740 | 11,640,102 |
| 2025-11-23 | 24.900 | 25.500 | 24.850 | 25.390 | 7.864 | 6,350,530 |
| 2025-11-20 | 25.500 | 25.700 | 24.900 | 24.900 | 7.712 | 4,762,682 |
| 2025-11-19 | 25.180 | 25.400 | 24.930 | 25.400 | 7.867 | 5,011,798 |
| 2025-11-18 | 25.580 | 25.800 | 24.720 | 25.180 | 7.798 | 8,948,890 |
| 2025-11-17 | 24.890 | 25.700 | 24.800 | 25.450 | 7.882 | 11,239,596 |
| 2025-11-16 | 25.060 | 25.500 | 24.700 | 24.770 | 7.672 | 6,366,684 |
| 2025-11-13 | 25.800 | 26.000 | 24.770 | 25.020 | 7.749 | 7,661,758 |
| 2025-11-12 | 25.760 | 26.290 | 25.500 | 25.610 | 7.932 | 5,591,747 |
| 2025-11-11 | 26.800 | 26.890 | 25.640 | 25.660 | 7.947 | 13,523,196 |
| 2025-11-10 | 26.660 | 27.140 | 26.510 | 26.800 | 8.300 | 23,416,970 |
| 2025-11-09 | 25.700 | 26.500 | 25.360 | 26.500 | 8.207 | 8,907,516 |
| 2025-11-06 | 26.000 | 26.600 | 25.630 | 25.750 | 7.975 | 10,007,468 |
| 2025-11-05 | 26.370 | 26.790 | 25.710 | 26.000 | 8.052 | 15,851,495 |
| 2025-11-04 | 25.280 | 26.490 | 25.250 | 26.400 | 8.176 | 33,439,928 |
| 2025-11-03 | 25.000 | 25.300 | 24.250 | 25.280 | 7.829 | 11,507,875 |
| 2025-11-02 | 24.800 | 25.850 | 24.800 | 25.010 | 7.746 | 23,045,044 |
| 2025-10-30 | 24.850 | 24.950 | 24.650 | 24.740 | 7.662 | 5,677,486 |
| 2025-10-29 | 24.610 | 24.900 | 24.230 | 24.790 | 7.678 | 12,174,619 |
| 2025-10-28 | 24.700 | 24.900 | 24.110 | 24.550 | 7.603 | 15,784,425 |
| 2025-10-27 | 24.050 | 24.730 | 23.950 | 24.580 | 7.613 | 23,661,962 |
| 2025-10-26 | 23.000 | 24.100 | 23.000 | 23.900 | 7.402 | 32,069,388 |
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.