Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 22.950 | 23.480 | 22.860 | 23.300 | 7.084 | 11,076,268 |
| 2025-04-22 | 23.250 | 23.300 | 22.670 | 22.800 | 6.932 | 4,201,305 |
| 2025-04-17 | 22.820 | 23.200 | 22.710 | 23.100 | 7.023 | 7,088,712 |
| 2025-04-16 | 23.190 | 23.360 | 22.630 | 22.800 | 6.932 | 11,014,022 |
| 2025-04-15 | 22.350 | 23.490 | 22.350 | 23.080 | 7.017 | 24,239,004 |
| 2025-04-14 | 22.560 | 22.870 | 22.220 | 22.300 | 6.780 | 11,270,725 |
| 2025-04-13 | 22.310 | 22.800 | 22.090 | 22.560 | 6.859 | 8,943,417 |
| 2025-04-10 | 22.950 | 23.000 | 22.300 | 22.300 | 6.780 | 16,916,992 |
| 2025-04-09 | 23.130 | 23.200 | 21.600 | 21.750 | 6.613 | 11,411,054 |
| 2025-04-08 | 23.250 | 23.600 | 23.110 | 23.130 | 7.032 | 7,045,123 |
| 2025-04-07 | 22.890 | 23.390 | 21.500 | 23.090 | 7.020 | 21,796,530 |
| 2025-04-06 | 23.700 | 24.100 | 22.600 | 23.000 | 6.993 | 15,288,129 |
| 2025-04-03 | 23.550 | 24.550 | 23.010 | 24.500 | 7.449 | 7,026,001 |
| 2025-03-27 | 23.950 | 24.300 | 23.450 | 23.500 | 7.145 | 10,374,436 |
| 2025-03-26 | 23.900 | 24.320 | 23.750 | 23.900 | 7.267 | 5,552,546 |
| 2025-03-25 | 24.400 | 24.650 | 23.800 | 23.900 | 7.267 | 7,221,240 |
| 2025-03-24 | 24.800 | 24.970 | 23.900 | 24.300 | 7.388 | 9,003,041 |
| 2025-03-23 | 24.980 | 25.200 | 24.600 | 24.800 | 7.540 | 5,673,686 |
| 2025-03-20 | 24.790 | 25.590 | 24.790 | 24.980 | 7.595 | 12,057,796 |
| 2025-03-19 | 25.710 | 25.950 | 24.780 | 24.780 | 7.534 | 12,660,987 |
| 2025-03-18 | 25.560 | 27.500 | 25.550 | 25.640 | 7.796 | 20,320,214 |
| 2025-03-17 | 25.000 | 25.510 | 24.500 | 25.510 | 7.756 | 9,800,644 |
| 2025-03-16 | 25.300 | 25.700 | 24.340 | 25.000 | 7.601 | 11,260,032 |
| 2025-03-13 | 25.220 | 25.800 | 24.950 | 25.300 | 7.692 | 13,187,957 |
| 2025-03-12 | 23.400 | 25.250 | 23.400 | 24.710 | 7.513 | 27,438,760 |
| 2025-03-11 | 23.250 | 23.680 | 23.000 | 23.300 | 7.084 | 10,300,521 |
| 2025-03-10 | 23.950 | 24.180 | 23.250 | 23.410 | 7.118 | 10,659,014 |
| 2025-03-09 | 23.200 | 24.700 | 22.800 | 23.800 | 7.236 | 22,920,852 |
| 2025-03-06 | 23.550 | 23.850 | 22.800 | 23.200 | 7.054 | 13,875,989 |
| 2025-03-05 | 23.010 | 23.970 | 23.010 | 23.500 | 7.145 | 12,637,661 |
| 2025-03-04 | 22.450 | 23.490 | 22.200 | 22.900 | 6.962 | 11,086,581 |
| 2025-03-03 | 22.720 | 23.000 | 22.300 | 22.450 | 6.826 | 11,177,057 |
| 2025-03-02 | 22.030 | 23.000 | 22.030 | 22.720 | 6.908 | 18,170,538 |
| 2025-02-27 | 20.910 | 22.170 | 20.910 | 22.010 | 6.692 | 20,889,060 |
| 2025-02-26 | 20.890 | 21.550 | 20.750 | 20.900 | 6.354 | 20,755,460 |
| 2025-02-25 | 21.700 | 22.770 | 20.700 | 20.760 | 6.312 | 43,433,352 |
| 2025-02-24 | 20.080 | 22.050 | 20.080 | 21.190 | 6.443 | 43,711,608 |
| 2025-02-23 | 20.100 | 21.100 | 19.850 | 20.060 | 6.099 | 19,442,096 |
| 2025-02-20 | 19.200 | 20.700 | 19.200 | 20.100 | 6.111 | 46,454,356 |
| 2025-02-19 | 18.200 | 19.360 | 18.200 | 19.200 | 5.838 | 33,385,818 |
| 2025-02-18 | 18.300 | 18.420 | 18.110 | 18.200 | 5.534 | 6,478,980 |
| 2025-02-17 | 18.160 | 18.440 | 18.090 | 18.280 | 5.558 | 5,195,697 |
| 2025-02-16 | 17.510 | 18.150 | 17.510 | 18.060 | 5.491 | 8,189,878 |
| 2025-02-13 | 17.550 | 17.580 | 17.310 | 17.450 | 5.305 | 4,448,060 |
| 2025-02-12 | 17.060 | 17.500 | 16.500 | 17.450 | 5.305 | 5,521,213 |
| 2025-02-11 | 17.550 | 17.600 | 17.060 | 17.110 | 5.202 | 9,735,324 |
| 2025-02-10 | 17.600 | 17.840 | 17.390 | 17.510 | 5.324 | 5,826,601 |
| 2025-02-09 | 17.900 | 18.100 | 17.500 | 17.630 | 5.360 | 11,619,470 |
| 2025-02-06 | 17.850 | 17.990 | 17.650 | 17.900 | 5.442 | 4,166,763 |
| 2025-02-05 | 17.700 | 18.160 | 17.700 | 17.820 | 5.418 | 7,376,787 |
| 2025-02-04 | 17.380 | 17.820 | 17.320 | 17.660 | 5.369 | 3,810,763 |
| 2025-02-03 | 17.870 | 17.880 | 17.250 | 17.340 | 5.272 | 8,157,419 |
| 2025-02-02 | 18.000 | 18.160 | 17.640 | 17.810 | 5.415 | 6,529,405 |
| 2025-01-30 | 18.250 | 18.370 | 17.900 | 17.900 | 5.442 | 4,371,110 |
| 2025-01-29 | 18.400 | 18.600 | 18.160 | 18.250 | 5.549 | 12,288,016 |
| 2025-01-28 | 17.450 | 18.420 | 17.410 | 18.250 | 5.549 | 20,815,624 |
| 2025-01-27 | 17.410 | 17.800 | 17.370 | 17.430 | 5.299 | 8,986,232 |
| 2025-01-26 | 17.420 | 17.700 | 17.400 | 17.400 | 5.290 | 3,707,020 |
| 2025-01-23 | 17.620 | 17.760 | 17.410 | 17.410 | 5.293 | 4,517,232 |
| 2025-01-22 | 17.850 | 18.000 | 17.570 | 17.610 | 5.354 | 14,430,069 |
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.