Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18.100 | 18.140 | 17.750 | 17.820 | 5.418 | 6,209,116 |
| 2025-01-20 | 18.020 | 18.240 | 17.810 | 18.100 | 5.503 | 5,303,589 |
| 2025-01-19 | 18.370 | 18.600 | 17.850 | 18.000 | 5.473 | 16,014,494 |
| 2025-01-16 | 17.780 | 18.400 | 17.780 | 18.370 | 5.585 | 15,817,547 |
| 2025-01-15 | 17.490 | 17.700 | 16.950 | 17.500 | 5.321 | 11,282,598 |
| 2025-01-14 | 17.410 | 17.780 | 16.700 | 17.490 | 5.318 | 14,773,451 |
| 2025-01-13 | 18.300 | 18.400 | 17.310 | 17.400 | 5.290 | 16,122,689 |
| 2025-01-12 | 18.400 | 18.410 | 18.000 | 18.300 | 5.564 | 16,115,315 |
| 2025-01-09 | 18.890 | 18.920 | 18.400 | 18.420 | 5.600 | 5,646,040 |
| 2025-01-08 | 19.220 | 19.290 | 18.710 | 18.750 | 5.701 | 4,246,338 |
| 2025-01-06 | 19.070 | 19.250 | 18.920 | 19.200 | 5.838 | 6,454,524 |
| 2025-01-05 | 18.750 | 19.400 | 18.750 | 19.050 | 5.792 | 15,293,641 |
| 2025-01-02 | 18.660 | 18.890 | 18.550 | 18.700 | 5.685 | 10,113,348 |
| 2024-12-31 | 18.170 | 18.600 | 18.170 | 18.500 | 5.625 | 5,266,111 |
| 2024-12-30 | 18.800 | 18.800 | 18.100 | 18.150 | 5.518 | 11,681,803 |
| 2024-12-29 | 18.500 | 18.800 | 18.320 | 18.800 | 5.716 | 15,373,438 |
| 2024-12-26 | 18.750 | 18.900 | 18.330 | 18.400 | 5.594 | 14,340,107 |
| 2024-12-25 | 18.900 | 19.000 | 18.700 | 18.750 | 5.701 | 8,435,681 |
| 2024-12-24 | 18.720 | 18.900 | 18.220 | 18.800 | 5.716 | 8,350,814 |
| 2024-12-23 | 18.850 | 19.000 | 18.200 | 18.600 | 5.655 | 17,621,056 |
| 2024-12-22 | 18.870 | 19.430 | 18.720 | 18.840 | 5.728 | 18,953,856 |
| 2024-12-19 | 18.360 | 19.100 | 18.260 | 18.760 | 5.704 | 37,189,380 |
| 2024-12-18 | 20.980 | 20.980 | 18.500 | 18.500 | 5.625 | 70,036,280 |
| 2024-12-17 | 19.650 | 20.400 | 19.650 | 19.990 | 6.078 | 30,417,964 |
| 2024-12-16 | 19.000 | 19.980 | 18.790 | 19.500 | 5.929 | 14,335,444 |
| 2024-12-15 | 19.050 | 19.150 | 18.650 | 18.900 | 5.746 | 10,167,919 |
| 2024-12-12 | 19.000 | 19.340 | 18.730 | 18.900 | 5.746 | 8,988,831 |
| 2024-12-11 | 18.490 | 19.990 | 18.400 | 19.000 | 5.777 | 59,683,680 |
| 2024-12-10 | 17.800 | 18.500 | 17.520 | 18.500 | 5.625 | 24,269,244 |
| 2024-12-09 | 18.240 | 18.240 | 17.060 | 17.800 | 5.412 | 10,345,460 |
| 2024-12-08 | 17.660 | 18.390 | 17.660 | 18.100 | 5.503 | 20,616,086 |
| 2024-12-05 | 17.410 | 17.650 | 17.050 | 17.640 | 5.363 | 14,081,060 |
| 2024-12-04 | 16.100 | 18.000 | 16.100 | 17.350 | 5.275 | 67,902,984 |
| 2024-12-03 | 16.000 | 16.160 | 15.790 | 15.810 | 4.807 | 5,973,245 |
| 2024-12-02 | 16.050 | 16.470 | 15.700 | 16.000 | 4.865 | 20,594,182 |
| 2024-12-01 | 15.510 | 16.000 | 15.380 | 15.800 | 4.804 | 37,572,568 |
| 2024-11-28 | 14.770 | 15.470 | 14.650 | 15.300 | 4.652 | 17,566,172 |
| 2024-11-27 | 14.910 | 15.060 | 14.700 | 14.770 | 4.491 | 11,312,384 |
| 2024-11-26 | 14.810 | 15.120 | 14.810 | 14.840 | 4.512 | 5,749,990 |
| 2024-11-25 | 15.050 | 15.200 | 14.680 | 14.800 | 4.500 | 5,292,278 |
| 2024-11-24 | 15.200 | 15.500 | 15.000 | 15.050 | 4.576 | 12,502,114 |
| 2024-11-21 | 14.410 | 15.200 | 14.410 | 15.200 | 4.621 | 23,981,246 |
| 2024-11-20 | 14.600 | 14.700 | 14.170 | 14.400 | 4.378 | 7,175,022 |
| 2024-11-19 | 14.800 | 14.990 | 14.350 | 14.530 | 4.418 | 5,409,563 |
| 2024-11-18 | 15.040 | 15.180 | 14.650 | 14.800 | 4.500 | 8,498,647 |
| 2024-11-17 | 14.880 | 15.200 | 14.750 | 15.000 | 4.561 | 7,275,097 |
| 2024-11-14 | 14.820 | 15.190 | 14.790 | 14.860 | 4.518 | 17,895,776 |
| 2024-11-13 | 15.400 | 15.490 | 14.780 | 14.780 | 4.494 | 21,671,968 |
| 2024-11-12 | 15.550 | 15.740 | 15.290 | 15.400 | 4.682 | 34,916,296 |
| 2024-11-11 | 15.350 | 15.510 | 15.110 | 15.250 | 4.637 | 18,697,332 |
| 2024-11-10 | 15.380 | 15.600 | 15.070 | 15.330 | 4.661 | 12,655,323 |
| 2024-11-07 | 14.770 | 15.400 | 14.710 | 15.380 | 4.676 | 31,043,812 |
| 2024-11-06 | 14.200 | 15.090 | 14.200 | 14.630 | 4.448 | 30,316,662 |
| 2024-11-05 | 14.150 | 14.400 | 13.910 | 14.000 | 4.257 | 6,454,344 |
| 2024-11-04 | 14.000 | 14.600 | 14.000 | 14.110 | 4.290 | 30,528,388 |
| 2024-11-03 | 13.250 | 13.900 | 13.250 | 13.890 | 4.223 | 22,467,984 |
| 2024-10-31 | 12.820 | 13.230 | 12.820 | 13.200 | 4.013 | 6,623,170 |
| 2024-10-30 | 13.000 | 13.040 | 12.750 | 12.800 | 3.892 | 2,178,384 |
| 2024-10-29 | 13.300 | 13.320 | 12.830 | 12.900 | 3.922 | 8,324,121 |
| 2024-10-28 | 13.140 | 13.400 | 13.110 | 13.190 | 4.010 | 10,433,598 |
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.