Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 22.060 | 22.700 | 21.710 | 22.500 | 6.841 | 12,818,780 |
| 2025-07-28 | 22.700 | 22.850 | 22.000 | 22.000 | 6.689 | 12,138,727 |
| 2025-07-27 | 22.770 | 23.200 | 22.600 | 22.660 | 6.890 | 14,050,925 |
| 2025-07-23 | 21.990 | 22.760 | 21.770 | 22.600 | 6.871 | 14,296,572 |
| 2025-07-22 | 22.250 | 22.370 | 21.680 | 21.760 | 6.616 | 6,540,589 |
| 2025-07-21 | 22.400 | 22.670 | 22.200 | 22.220 | 6.756 | 15,589,636 |
| 2025-07-20 | 21.500 | 22.400 | 21.420 | 22.300 | 6.780 | 23,258,452 |
| 2025-07-17 | 21.110 | 21.400 | 20.990 | 21.340 | 6.488 | 8,760,219 |
| 2025-07-16 | 21.320 | 21.450 | 21.020 | 21.020 | 6.391 | 9,827,966 |
| 2025-07-15 | 21.310 | 21.420 | 21.200 | 21.300 | 6.476 | 8,344,330 |
| 2025-07-14 | 21.250 | 21.530 | 21.110 | 21.230 | 6.455 | 5,484,378 |
| 2025-07-13 | 21.500 | 21.890 | 21.170 | 21.170 | 6.436 | 4,284,154 |
| 2025-07-10 | 21.500 | 21.690 | 21.400 | 21.450 | 6.522 | 6,327,908 |
| 2025-07-09 | 21.520 | 21.700 | 21.250 | 21.450 | 6.522 | 7,407,900 |
| 2025-07-07 | 22.000 | 22.100 | 21.510 | 21.600 | 6.567 | 10,318,128 |
| 2025-07-06 | 21.900 | 22.290 | 21.700 | 21.810 | 6.631 | 17,874,840 |
| 2025-07-02 | 21.100 | 21.800 | 21.010 | 21.720 | 6.604 | 22,008,252 |
| 2025-07-01 | 21.350 | 21.470 | 20.930 | 21.090 | 6.412 | 9,436,798 |
| 2025-06-30 | 21.500 | 21.540 | 20.750 | 21.470 | 6.528 | 15,819,911 |
| 2025-06-29 | 21.720 | 21.970 | 21.300 | 21.410 | 6.509 | 17,984,408 |
| 2025-06-25 | 21.400 | 21.800 | 21.050 | 21.400 | 6.506 | 12,179,688 |
| 2025-06-24 | 20.210 | 21.470 | 20.210 | 21.400 | 6.506 | 42,162,280 |
| 2025-06-23 | 19.400 | 20.000 | 19.400 | 19.650 | 5.974 | 13,455,503 |
| 2025-06-22 | 18.400 | 19.500 | 18.100 | 19.400 | 5.898 | 15,111,876 |
| 2025-06-19 | 19.490 | 19.500 | 18.700 | 19.000 | 5.777 | 9,397,022 |
| 2025-06-18 | 18.800 | 19.390 | 18.370 | 19.390 | 5.895 | 8,079,933 |
| 2025-06-17 | 19.600 | 19.940 | 18.800 | 18.870 | 5.737 | 13,970,817 |
| 2025-06-16 | 20.230 | 20.600 | 19.490 | 19.550 | 5.944 | 19,618,004 |
| 2025-06-15 | 21.730 | 21.800 | 19.550 | 20.200 | 6.142 | 30,692,228 |
| 2025-06-12 | 23.300 | 23.430 | 22.710 | 22.710 | 6.905 | 6,382,967 |
| 2025-06-11 | 23.000 | 23.300 | 22.800 | 23.300 | 7.084 | 17,348,156 |
| 2025-06-10 | 22.800 | 23.050 | 22.680 | 22.950 | 6.978 | 7,213,536 |
| 2025-06-04 | 22.700 | 22.800 | 22.550 | 22.780 | 6.926 | 4,701,412 |
| 2025-06-03 | 22.980 | 23.000 | 22.530 | 22.660 | 6.890 | 17,638,130 |
| 2025-06-02 | 23.550 | 23.700 | 22.670 | 22.800 | 6.932 | 12,439,555 |
| 2025-06-01 | 23.900 | 24.000 | 23.300 | 23.550 | 7.160 | 5,987,991 |
| 2025-05-29 | 23.790 | 24.050 | 23.650 | 23.800 | 7.236 | 19,401,440 |
| 2025-05-28 | 23.550 | 23.760 | 23.370 | 23.760 | 7.224 | 30,931,652 |
| 2025-05-27 | 23.210 | 23.540 | 23.210 | 23.480 | 7.139 | 14,419,314 |
| 2025-05-26 | 22.910 | 23.570 | 22.910 | 23.200 | 7.054 | 29,573,772 |
| 2025-05-25 | 22.670 | 22.960 | 22.520 | 22.870 | 6.953 | 5,335,903 |
| 2025-05-22 | 22.840 | 22.890 | 22.450 | 22.520 | 6.847 | 7,628,304 |
| 2025-05-21 | 23.000 | 23.150 | 22.800 | 22.800 | 6.932 | 24,047,980 |
| 2025-05-20 | 22.860 | 23.000 | 22.700 | 22.900 | 6.962 | 3,004,601 |
| 2025-05-19 | 22.850 | 23.000 | 22.510 | 22.650 | 6.886 | 5,949,549 |
| 2025-05-18 | 23.370 | 23.500 | 22.750 | 22.850 | 6.947 | 7,983,077 |
| 2025-05-15 | 23.300 | 23.440 | 23.000 | 23.100 | 7.023 | 3,919,727 |
| 2025-05-14 | 23.530 | 23.800 | 23.130 | 23.270 | 7.075 | 10,284,345 |
| 2025-05-13 | 22.650 | 23.400 | 22.650 | 23.400 | 7.115 | 13,318,148 |
| 2025-05-12 | 22.810 | 22.970 | 22.470 | 22.600 | 6.871 | 6,363,203 |
| 2025-05-11 | 23.400 | 23.500 | 22.640 | 22.700 | 6.902 | 8,741,340 |
| 2025-05-08 | 23.780 | 23.800 | 22.930 | 23.300 | 7.084 | 11,591,873 |
| 2025-05-07 | 24.760 | 24.860 | 23.530 | 23.810 | 7.239 | 15,291,574 |
| 2025-05-06 | 24.900 | 25.000 | 24.650 | 24.760 | 7.528 | 13,056,488 |
| 2025-05-05 | 24.980 | 25.250 | 24.650 | 24.670 | 7.501 | 12,328,654 |
| 2025-05-04 | 24.110 | 25.100 | 24.110 | 24.800 | 7.540 | 19,321,268 |
| 2025-04-30 | 23.880 | 24.310 | 23.700 | 24.000 | 7.297 | 6,373,309 |
| 2025-04-29 | 24.260 | 24.500 | 23.800 | 23.800 | 7.236 | 6,891,982 |
| 2025-04-28 | 24.200 | 24.330 | 23.950 | 24.210 | 7.361 | 16,334,892 |
| 2025-04-27 | 23.500 | 24.200 | 23.400 | 24.120 | 7.333 | 20,784,726 |
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.