Orascom Investment Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.440	0.440	0.430	0.430	0.430	69,856,343
2024-01-21	0.430	0.440	0.430	0.440	0.440	30,461,168
2024-01-18	0.440	0.440	0.430	0.430	0.430	51,869,026
2024-01-17	0.440	0.450	0.440	0.440	0.440	134,077,341
2024-01-16	0.440	0.450	0.440	0.440	0.440	228,254,305
2024-01-15	0.430	0.440	0.430	0.440	0.440	187,037,112
2024-01-14	0.430	0.440	0.430	0.430	0.430	84,787,692
2024-01-11	0.440	0.450	0.430	0.430	0.430	191,757,302
2024-01-10	0.440	0.450	0.440	0.440	0.440	95,429,537
2024-01-09	0.440	0.450	0.440	0.440	0.440	241,457,951
2024-01-08	0.420	0.440	0.420	0.440	0.440	173,457,219
2024-01-04	0.410	0.430	0.410	0.420	0.420	114,294,901
2024-01-03	0.430	0.430	0.410	0.410	0.410	111,580,937
2024-01-02	0.390	0.430	0.390	0.430	0.430	170,275,157
2023-12-31	0.390	0.400	0.390	0.390	0.390	38,625,520
2023-12-28	0.390	0.400	0.390	0.390	0.390	48,469,622
2023-12-27	0.390	0.400	0.380	0.390	0.390	58,301,874
2023-12-26	0.400	0.400	0.390	0.390	0.390	52,494,338
2023-12-25	0.380	0.410	0.380	0.400	0.400	92,727,851
2023-12-24	0.400	0.410	0.380	0.380	0.380	65,565,944
2023-12-21	0.410	0.420	0.400	0.400	0.400	65,143,147
2023-12-20	0.420	0.420	0.410	0.410	0.410	55,003,860
2023-12-19	0.430	0.440	0.420	0.420	0.420	172,313,588
2023-12-18	0.410	0.430	0.410	0.430	0.430	193,328,202
2023-12-17	0.410	0.410	0.400	0.410	0.410	69,101,952
2023-12-14	0.400	0.410	0.400	0.410	0.410	87,801,124
2023-12-13	0.390	0.410	0.390	0.400	0.400	105,645,180
2023-12-12	0.400	0.410	0.390	0.390	0.390	65,059,364
2023-12-11	0.400	0.410	0.390	0.400	0.400	95,918,343
2023-12-10	0.430	0.440	0.400	0.400	0.400	126,569,939
2023-12-07	0.430	0.440	0.410	0.430	0.430	141,871,095
2023-12-06	0.460	0.470	0.430	0.430	0.430	165,801,092
2023-12-05	0.460	0.480	0.450	0.460	0.460	253,069,461
2023-12-04	0.430	0.460	0.430	0.460	0.460	196,972,439
2023-12-03	0.440	0.450	0.430	0.430	0.430	151,147,053
2023-11-30	0.460	0.470	0.440	0.440	0.440	172,413,416
2023-11-29	0.490	0.490	0.460	0.460	0.460	164,808,347
2023-11-28	0.490	0.490	0.460	0.490	0.490	334,068,498
2023-11-27	0.500	0.520	0.480	0.490	0.490	431,687,100
2023-11-26	0.470	0.520	0.440	0.500	0.500	607,129,062
2023-11-23	0.440	0.470	0.430	0.470	0.470	171,909,936
2023-11-22	0.430	0.480	0.420	0.440	0.440	298,196,758
2023-11-21	0.360	0.430	0.360	0.430	0.430	404,563,912
2023-11-20	0.370	0.380	0.350	0.360	0.360	115,464,842
2023-11-19	0.370	0.370	0.370	0.370	0.370	0
2023-11-16	0.360	0.370	0.350	0.370	0.370	191,507,160
2023-11-15	0.340	0.380	0.330	0.360	0.360	356,273,514
2023-11-14	0.320	0.350	0.320	0.340	0.340	40,800,000
2023-11-13	0.320	0.330	0.310	0.320	0.320	130,353,310
2023-11-12	0.290	0.320	0.290	0.320	0.320	311,587,628
2023-11-09	0.270	0.300	0.270	0.290	0.290	259,530,839
2023-11-08	0.280	0.280	0.270	0.270	0.270	102,213,799
2023-11-07	0.280	0.290	0.270	0.280	0.280	227,890,829
2023-11-06	0.270	0.290	0.270	0.280	0.280	126,538,675
2023-11-05	0.260	0.270	0.260	0.270	0.270	235,566,667
2023-11-02	0.250	0.260	0.250	0.250	0.250	96,485,567
2023-11-01	0.250	0.260	0.240	0.250	0.250	47,869,374
2023-10-31	0.260	0.270	0.250	0.250	0.250	101,312,990
2023-10-30	0.240	0.270	0.240	0.260	0.260	211,645,644
2023-10-29	0.240	0.240	0.230	0.240	0.240	40,315,275

← NewerPage 12 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.