Orascom Investment Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.430	0.440	0.420	0.430	0.430	38,119,682
2024-04-21	0.420	0.430	0.420	0.430	0.430	48,626,345
2024-04-18	0.450	0.450	0.410	0.420	0.420	106,446,183
2024-04-17	0.450	0.470	0.450	0.450	0.450	142,162,790
2024-04-16	0.430	0.450	0.430	0.450	0.450	90,000,273
2024-04-15	0.420	0.440	0.420	0.430	0.430	47,326,271
2024-04-08	0.420	0.430	0.420	0.420	0.420	58,346,691
2024-04-07	0.420	0.430	0.420	0.420	0.420	32,193,477
2024-04-04	0.410	0.420	0.410	0.420	0.420	15,460,863
2024-04-03	0.410	0.410	0.400	0.410	0.410	10,528,025
2024-04-02	0.410	0.420	0.410	0.410	0.410	30,199,092
2024-04-01	0.400	0.410	0.390	0.410	0.410	36,489,507
2024-03-31	0.420	0.420	0.390	0.400	0.400	31,523,055
2024-03-28	0.430	0.430	0.420	0.420	0.420	33,332,078
2024-03-27	0.440	0.450	0.430	0.430	0.430	47,596,367
2024-03-26	0.440	0.450	0.440	0.440	0.440	27,911,481
2024-03-25	0.440	0.440	0.440	0.440	0.440	38,468,758
2024-03-24	0.420	0.440	0.410	0.440	0.440	72,964,396
2024-03-21	0.390	0.420	0.390	0.420	0.420	41,213,811
2024-03-20	0.390	0.400	0.390	0.390	0.390	22,299,721
2024-03-19	0.390	0.400	0.380	0.390	0.390	39,864,649
2024-03-18	0.450	0.450	0.380	0.390	0.390	65,982,189
2024-03-17	0.450	0.460	0.440	0.450	0.450	32,796,110
2024-03-14	0.440	0.450	0.430	0.450	0.450	28,504,169
2024-03-13	0.450	0.450	0.430	0.440	0.440	54,323,072
2024-03-12	0.460	0.460	0.440	0.450	0.450	66,533,888
2024-03-11	0.480	0.490	0.460	0.460	0.460	110,879,837
2024-03-10	0.450	0.490	0.450	0.480	0.480	255,337,609
2024-03-07	0.450	0.460	0.430	0.450	0.450	72,095,162
2024-03-06	0.430	0.480	0.420	0.450	0.450	228,999,271
2024-03-05	0.430	0.450	0.430	0.430	0.430	67,990,920
2024-03-04	0.430	0.440	0.420	0.430	0.430	53,882,027
2024-03-03	0.440	0.440	0.420	0.430	0.430	82,455,136
2024-02-29	0.440	0.450	0.440	0.440	0.440	51,935,261
2024-02-28	0.460	0.460	0.440	0.440	0.440	105,423,663
2024-02-27	0.460	0.470	0.450	0.460	0.460	116,250,526
2024-02-26	0.460	0.470	0.460	0.460	0.460	100,952,673
2024-02-25	0.490	0.490	0.450	0.460	0.460	231,442,879
2024-02-22	0.500	0.510	0.490	0.490	0.490	182,719,917
2024-02-21	0.470	0.500	0.460	0.500	0.500	261,604,251
2024-02-20	0.470	0.490	0.470	0.470	0.470	114,836,479
2024-02-19	0.460	0.480	0.460	0.470	0.470	190,654,645
2024-02-18	0.470	0.480	0.460	0.460	0.460	143,795,806
2024-02-15	0.440	0.470	0.440	0.470	0.470	396,142,416
2024-02-14	0.390	0.440	0.390	0.440	0.440	189,858,461
2024-02-13	0.390	0.400	0.390	0.390	0.390	33,362,150
2024-02-12	0.390	0.400	0.390	0.390	0.390	34,224,006
2024-02-11	0.400	0.400	0.390	0.390	0.390	49,531,873
2024-02-08	0.400	0.410	0.400	0.400	0.400	59,742,296
2024-02-07	0.400	0.410	0.400	0.400	0.400	59,115,894
2024-02-06	0.410	0.420	0.400	0.400	0.400	44,401,791
2024-02-05	0.400	0.410	0.400	0.410	0.410	29,494,107
2024-02-04	0.400	0.400	0.390	0.400	0.400	30,151,781
2024-02-01	0.390	0.400	0.370	0.400	0.400	49,361,610
2024-01-31	0.440	0.440	0.380	0.390	0.390	105,107,421
2024-01-30	0.430	0.440	0.430	0.440	0.440	97,901,107
2024-01-29	0.430	0.450	0.430	0.430	0.430	77,984,774
2024-01-28	0.430	0.430	0.430	0.430	0.430	47,646,095
2024-01-24	0.430	0.430	0.430	0.430	0.430	34,724,437
2024-01-23	0.430	0.440	0.430	0.430	0.430	45,812,543

← NewerPage 11 of 21 · 1,214 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.