Orascom Investment Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.420	0.440	0.420	0.440	0.440	61,121,301
2024-07-29	0.430	0.430	0.420	0.420	0.420	38,689,535
2024-07-28	0.430	0.440	0.420	0.430	0.430	72,286,386
2024-07-24	0.430	0.440	0.430	0.430	0.430	65,305,850
2024-07-23	0.430	0.440	0.420	0.430	0.430	91,913,848
2024-07-22	0.440	0.450	0.430	0.430	0.430	108,463,644
2024-07-21	0.420	0.450	0.420	0.440	0.440	254,775,493
2024-07-18	0.420	0.430	0.410	0.420	0.420	68,526,720
2024-07-17	0.410	0.430	0.410	0.420	0.420	137,166,494
2024-07-16	0.410	0.410	0.400	0.410	0.410	44,956,175
2024-07-15	0.410	0.420	0.410	0.410	0.410	36,643,505
2024-07-14	0.400	0.420	0.400	0.410	0.410	75,180,923
2024-07-10	0.400	0.410	0.400	0.400	0.400	36,998,742
2024-07-09	0.410	0.410	0.400	0.400	0.400	36,957,348
2024-07-08	0.410	0.410	0.400	0.410	0.410	68,527,493
2024-07-07	0.410	0.420	0.400	0.410	0.410	49,055,361
2024-07-04	0.400	0.430	0.400	0.410	0.410	184,211,598
2024-07-03	0.390	0.400	0.390	0.400	0.400	36,754,217
2024-07-02	0.400	0.400	0.390	0.390	0.390	51,722,314
2024-07-01	0.400	0.410	0.400	0.400	0.400	32,095,488
2024-06-27	0.400	0.410	0.390	0.400	0.400	77,185,496
2024-06-26	0.390	0.440	0.390	0.400	0.400	165,315,184
2024-06-25	0.410	0.420	0.390	0.390	0.390	71,558,719
2024-06-24	0.420	0.440	0.410	0.410	0.410	90,893,912
2024-06-23	0.350	0.420	0.350	0.420	0.420	147,377,616
2024-06-13	0.340	0.350	0.340	0.350	0.350	19,350,951
2024-06-12	0.330	0.350	0.330	0.340	0.340	27,420,543
2024-06-11	0.330	0.340	0.330	0.330	0.330	19,301,795
2024-06-10	0.330	0.330	0.320	0.330	0.330	12,297,638
2024-06-09	0.340	0.340	0.320	0.330	0.330	17,979,504
2024-06-06	0.350	0.350	0.340	0.340	0.340	12,697,013
2024-06-05	0.360	0.360	0.340	0.350	0.350	25,862,399
2024-06-04	0.350	0.360	0.350	0.360	0.360	24,783,790
2024-06-03	0.360	0.360	0.340	0.350	0.350	15,668,108
2024-06-02	0.360	0.370	0.360	0.360	0.360	16,371,447
2024-05-30	0.360	0.370	0.360	0.360	0.360	17,370,761
2024-05-29	0.360	0.370	0.360	0.360	0.360	64,849,355
2024-05-28	0.360	0.360	0.340	0.360	0.360	26,295,174
2024-05-27	0.350	0.370	0.350	0.360	0.360	60,503,879
2024-05-26	0.350	0.350	0.350	0.350	0.350	24,398,312
2024-05-23	0.340	0.350	0.340	0.350	0.350	28,597,819
2024-05-22	0.340	0.340	0.330	0.340	0.340	13,832,331
2024-05-21	0.350	0.350	0.340	0.340	0.340	21,127,895
2024-05-20	0.340	0.360	0.340	0.350	0.350	29,050,360
2024-05-19	0.330	0.340	0.330	0.340	0.340	29,350,436
2024-05-16	0.330	0.330	0.320	0.330	0.330	16,471,982
2024-05-15	0.310	0.330	0.310	0.330	0.330	38,866,486
2024-05-14	0.310	0.320	0.310	0.310	0.310	12,513,359
2024-05-13	0.320	0.320	0.310	0.310	0.310	23,920,128
2024-05-12	0.340	0.350	0.320	0.320	0.320	17,821,804
2024-05-09	0.340	0.340	0.330	0.340	0.340	9,554,646
2024-05-08	0.340	0.350	0.330	0.340	0.340	16,670,189
2024-05-07	0.350	0.350	0.340	0.340	0.340	20,942,125
2024-05-02	0.340	0.360	0.340	0.350	0.350	24,724,830
2024-05-01	0.340	0.340	0.340	0.340	0.340	89,963,812
2024-04-30	0.350	0.360	0.330	0.340	0.340	37,290,719
2024-04-29	0.340	0.350	0.340	0.350	0.350	39,963,381
2024-04-28	0.390	0.390	0.340	0.340	0.340	60,588,589
2024-04-24	0.410	0.410	0.380	0.390	0.390	46,995,166
2024-04-23	0.430	0.430	0.410	0.410	0.410	52,123,289

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.