Orascom Development Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 12.910 | 13.160 | 12.900 | 13.090 | 3.980 | 6,145,759 |
| 2024-10-24 | 12.870 | 13.120 | 12.750 | 12.850 | 3.907 | 10,703,223 |
| 2024-10-23 | 13.250 | 13.350 | 12.780 | 12.810 | 3.895 | 13,980,852 |
| 2024-10-22 | 12.700 | 13.400 | 12.660 | 13.230 | 4.022 | 16,179,843 |
| 2024-10-21 | 12.500 | 12.700 | 12.160 | 12.600 | 3.831 | 9,314,302 |
| 2024-10-20 | 12.950 | 13.240 | 12.500 | 12.500 | 3.801 | 4,445,203 |
| 2024-10-17 | 13.030 | 13.130 | 12.860 | 12.920 | 3.928 | 3,326,475 |
| 2024-10-16 | 13.190 | 13.430 | 13.010 | 13.010 | 3.956 | 5,686,582 |
| 2024-10-15 | 12.860 | 13.210 | 12.860 | 13.100 | 3.983 | 6,740,746 |
| 2024-10-14 | 13.000 | 13.150 | 12.580 | 12.700 | 3.861 | 17,687,720 |
| 2024-10-13 | 13.900 | 13.900 | 12.800 | 12.850 | 3.907 | 9,714,647 |
| 2024-10-10 | 14.040 | 14.250 | 13.600 | 13.900 | 4.226 | 8,002,179 |
| 2024-10-09 | 13.800 | 14.260 | 13.800 | 14.000 | 4.257 | 5,642,072 |
| 2024-10-08 | 14.420 | 14.540 | 13.680 | 13.760 | 4.184 | 9,286,692 |
| 2024-10-07 | 14.310 | 14.830 | 14.000 | 14.280 | 4.342 | 12,557,864 |
| 2024-10-03 | 14.000 | 14.230 | 13.980 | 14.050 | 4.272 | 7,341,747 |
| 2024-10-02 | 14.390 | 14.640 | 13.800 | 13.910 | 4.229 | 14,579,442 |
| 2024-10-01 | 14.380 | 14.500 | 14.190 | 14.400 | 4.378 | 12,770,141 |
| 2024-09-30 | 14.390 | 14.620 | 14.240 | 14.260 | 4.336 | 7,869,480 |
| 2024-09-29 | 14.600 | 14.800 | 14.310 | 14.370 | 4.369 | 18,474,500 |
| 2024-09-26 | 14.900 | 14.980 | 14.600 | 14.620 | 4.445 | 3,305,019 |
| 2024-09-25 | 14.570 | 15.100 | 14.460 | 14.890 | 4.527 | 9,890,328 |
| 2024-09-24 | 14.900 | 15.250 | 14.400 | 14.550 | 4.424 | 13,882,676 |
| 2024-09-23 | 14.290 | 15.000 | 14.280 | 14.900 | 4.530 | 30,353,132 |
| 2024-09-22 | 14.100 | 14.470 | 14.100 | 14.250 | 4.333 | 8,277,238 |
| 2024-09-19 | 14.090 | 14.210 | 13.940 | 14.100 | 4.287 | 5,845,699 |
| 2024-09-18 | 13.340 | 14.200 | 13.340 | 14.000 | 4.257 | 16,750,006 |
| 2024-09-17 | 13.790 | 13.800 | 13.300 | 13.300 | 4.044 | 7,369,396 |
| 2024-09-16 | 13.920 | 14.070 | 13.600 | 13.640 | 4.147 | 7,198,022 |
| 2024-09-12 | 14.200 | 14.360 | 13.630 | 13.860 | 4.214 | 11,231,353 |
| 2024-09-11 | 14.190 | 14.350 | 13.900 | 14.200 | 4.317 | 7,212,635 |
| 2024-09-10 | 14.470 | 14.500 | 13.830 | 14.210 | 4.320 | 5,886,932 |
| 2024-09-09 | 14.100 | 14.550 | 13.920 | 14.220 | 4.323 | 11,234,979 |
| 2024-09-08 | 14.860 | 15.000 | 14.070 | 14.080 | 4.281 | 14,464,721 |
| 2024-09-05 | 14.800 | 15.400 | 14.800 | 14.850 | 4.515 | 14,792,950 |
| 2024-09-04 | 14.820 | 14.860 | 14.450 | 14.800 | 4.500 | 9,843,316 |
| 2024-09-03 | 14.900 | 15.190 | 14.800 | 14.890 | 4.527 | 7,202,477 |
| 2024-09-02 | 14.810 | 15.740 | 14.800 | 14.900 | 4.530 | 20,824,088 |
| 2024-09-01 | 13.870 | 15.150 | 13.800 | 14.700 | 4.469 | 16,490,520 |
| 2024-08-29 | 13.930 | 14.130 | 13.800 | 13.850 | 4.211 | 10,824,470 |
| 2024-08-28 | 14.100 | 14.340 | 13.860 | 13.900 | 4.226 | 11,497,623 |
| 2024-08-27 | 14.090 | 14.400 | 13.960 | 14.100 | 4.287 | 10,086,045 |
| 2024-08-26 | 14.090 | 14.390 | 13.900 | 13.900 | 4.226 | 20,160,220 |
| 2024-08-25 | 13.800 | 14.500 | 13.740 | 14.090 | 4.284 | 43,634,072 |
| 2024-08-22 | 13.300 | 13.790 | 13.200 | 13.740 | 4.178 | 28,666,572 |
| 2024-08-21 | 13.240 | 13.650 | 13.160 | 13.320 | 4.050 | 20,233,556 |
| 2024-08-20 | 12.680 | 13.290 | 12.500 | 13.200 | 4.013 | 34,473,184 |
| 2024-08-19 | 12.450 | 12.690 | 12.450 | 12.590 | 3.828 | 4,849,025 |
| 2024-08-18 | 12.500 | 12.760 | 12.400 | 12.410 | 3.773 | 4,841,056 |
| 2024-08-15 | 12.440 | 12.650 | 12.400 | 12.450 | 3.785 | 6,052,643 |
| 2024-08-14 | 12.460 | 12.710 | 12.350 | 12.400 | 3.770 | 8,653,031 |
| 2024-08-13 | 12.600 | 12.730 | 12.400 | 12.460 | 3.788 | 5,123,577 |
| 2024-08-12 | 12.750 | 12.970 | 12.550 | 12.550 | 3.816 | 13,322,800 |
| 2024-08-11 | 12.200 | 13.000 | 12.080 | 12.680 | 3.855 | 12,870,513 |
| 2024-08-08 | 12.050 | 12.250 | 11.780 | 12.010 | 3.652 | 6,071,906 |
| 2024-08-07 | 12.140 | 12.200 | 11.700 | 12.040 | 3.661 | 12,214,472 |
| 2024-08-06 | 11.320 | 12.190 | 11.320 | 12.060 | 3.667 | 8,089,894 |
| 2024-08-05 | 11.910 | 11.990 | 10.610 | 11.300 | 3.436 | 11,851,424 |
| 2024-08-04 | 12.110 | 12.350 | 11.910 | 12.020 | 3.655 | 10,619,751 |
| 2024-08-01 | 12.900 | 12.990 | 12.550 | 12.550 | 3.816 | 11,852,025 |
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.