Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22.500 | 23.000 | 22.450 | 22.990 | 7.120 | 8,345,351 |
| 2025-10-22 | 22.670 | 22.710 | 22.450 | 22.510 | 6.972 | 4,945,622 |
| 2025-10-21 | 23.110 | 23.180 | 22.650 | 22.660 | 7.018 | 8,821,748 |
| 2025-10-20 | 23.100 | 23.190 | 22.690 | 22.990 | 7.120 | 13,348,221 |
| 2025-10-19 | 22.880 | 23.190 | 22.800 | 22.960 | 7.111 | 9,782,240 |
| 2025-10-16 | 22.800 | 22.940 | 22.600 | 22.800 | 7.061 | 10,794,144 |
| 2025-10-15 | 23.000 | 23.250 | 22.750 | 22.810 | 7.064 | 19,838,276 |
| 2025-10-14 | 22.250 | 22.980 | 22.150 | 22.970 | 7.114 | 35,042,496 |
| 2025-10-13 | 21.940 | 22.300 | 21.730 | 22.210 | 6.879 | 18,342,264 |
| 2025-10-12 | 21.200 | 21.900 | 21.160 | 21.800 | 6.752 | 9,427,325 |
| 2025-10-08 | 21.380 | 21.490 | 21.120 | 21.400 | 6.628 | 8,258,688 |
| 2025-10-07 | 21.590 | 21.680 | 21.210 | 21.310 | 6.600 | 3,889,941 |
| 2025-10-06 | 21.770 | 21.940 | 21.400 | 21.500 | 6.659 | 7,868,353 |
| 2025-10-05 | 21.400 | 21.730 | 21.290 | 21.690 | 6.718 | 3,108,105 |
| 2025-10-02 | 21.350 | 21.670 | 21.200 | 21.290 | 6.594 | 4,307,815 |
| 2025-10-01 | 21.600 | 21.700 | 21.250 | 21.350 | 6.612 | 8,940,773 |
| 2025-09-30 | 21.520 | 22.000 | 21.380 | 21.500 | 6.659 | 31,577,682 |
| 2025-09-29 | 21.400 | 21.520 | 21.210 | 21.450 | 6.643 | 5,950,627 |
| 2025-09-28 | 21.000 | 21.400 | 21.000 | 21.380 | 6.622 | 3,375,544 |
| 2025-09-25 | 20.950 | 21.120 | 20.800 | 21.000 | 6.504 | 5,929,420 |
| 2025-09-24 | 20.600 | 21.400 | 20.600 | 20.900 | 6.473 | 9,671,283 |
| 2025-09-23 | 20.900 | 20.900 | 20.550 | 20.550 | 6.365 | 2,575,238 |
| 2025-09-22 | 20.770 | 21.000 | 20.380 | 20.990 | 6.382 | 4,146,893 |
| 2025-09-21 | 20.710 | 21.000 | 20.560 | 20.750 | 6.309 | 5,247,187 |
| 2025-09-18 | 20.930 | 21.000 | 20.530 | 20.710 | 6.297 | 4,232,635 |
| 2025-09-17 | 21.380 | 21.450 | 20.770 | 20.800 | 6.324 | 9,393,515 |
| 2025-09-16 | 22.140 | 22.140 | 21.300 | 21.300 | 6.476 | 6,190,082 |
| 2025-09-15 | 22.090 | 22.350 | 21.900 | 22.000 | 6.689 | 6,931,971 |
| 2025-09-14 | 21.960 | 22.140 | 21.860 | 22.010 | 6.692 | 1,686,020 |
| 2025-09-11 | 21.900 | 22.100 | 21.850 | 21.950 | 6.674 | 1,571,189 |
| 2025-09-10 | 21.870 | 22.150 | 21.750 | 21.800 | 6.628 | 4,560,841 |
| 2025-09-09 | 22.100 | 22.400 | 21.700 | 22.000 | 6.689 | 5,312,939 |
| 2025-09-08 | 22.200 | 22.460 | 21.930 | 22.080 | 6.713 | 11,095,580 |
| 2025-09-07 | 22.020 | 22.420 | 21.800 | 22.100 | 6.719 | 21,024,252 |
| 2025-09-03 | 22.350 | 22.450 | 21.670 | 21.790 | 6.625 | 14,508,417 |
| 2025-09-02 | 22.650 | 22.800 | 22.160 | 22.300 | 6.780 | 3,978,440 |
| 2025-09-01 | 22.310 | 22.750 | 22.290 | 22.700 | 6.902 | 4,464,760 |
| 2025-08-31 | 23.210 | 23.490 | 22.300 | 22.300 | 6.780 | 4,946,849 |
| 2025-08-28 | 22.990 | 23.330 | 22.860 | 23.180 | 7.048 | 3,640,173 |
| 2025-08-27 | 23.180 | 23.300 | 22.800 | 22.850 | 6.947 | 5,692,100 |
| 2025-08-26 | 23.150 | 23.380 | 22.810 | 23.200 | 7.054 | 6,239,383 |
| 2025-08-25 | 23.310 | 23.440 | 23.050 | 23.150 | 7.038 | 3,256,980 |
| 2025-08-24 | 23.650 | 23.850 | 23.190 | 23.300 | 7.084 | 9,147,416 |
| 2025-08-21 | 23.700 | 24.000 | 23.530 | 23.650 | 7.191 | 5,096,536 |
| 2025-08-20 | 24.200 | 24.200 | 23.510 | 23.700 | 7.206 | 5,489,896 |
| 2025-08-19 | 23.630 | 24.140 | 23.600 | 24.050 | 7.312 | 13,853,574 |
| 2025-08-18 | 23.260 | 23.940 | 23.260 | 23.680 | 7.200 | 11,425,032 |
| 2025-08-17 | 23.150 | 23.430 | 23.010 | 23.250 | 7.069 | 4,756,971 |
| 2025-08-14 | 22.890 | 23.230 | 22.720 | 23.120 | 7.029 | 6,393,496 |
| 2025-08-13 | 23.300 | 23.490 | 22.710 | 22.800 | 6.932 | 8,688,936 |
| 2025-08-12 | 23.200 | 23.600 | 23.140 | 23.260 | 7.072 | 9,726,193 |
| 2025-08-11 | 23.500 | 23.790 | 22.940 | 23.100 | 7.023 | 11,938,454 |
| 2025-08-10 | 22.310 | 23.440 | 22.310 | 23.400 | 7.115 | 25,615,128 |
| 2025-08-07 | 22.300 | 22.400 | 22.180 | 22.200 | 6.750 | 5,200,692 |
| 2025-08-06 | 22.440 | 22.480 | 22.140 | 22.220 | 6.756 | 4,251,698 |
| 2025-08-05 | 22.250 | 22.500 | 22.100 | 22.410 | 6.814 | 9,272,689 |
| 2025-08-04 | 22.160 | 22.440 | 22.050 | 22.170 | 6.741 | 6,385,153 |
| 2025-08-03 | 22.510 | 22.700 | 22.000 | 22.130 | 6.728 | 5,888,249 |
| 2025-07-31 | 22.150 | 22.540 | 21.950 | 22.500 | 6.841 | 5,093,229 |
| 2025-07-30 | 22.420 | 22.840 | 21.830 | 22.090 | 6.716 | 11,386,961 |
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.