Orascom Investment Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 84,439,120 |
| 2026-07-20 | 1.470 | 1.500 | 1.460 | 1.460 | 1.460 | 119,780,464 |
| 2026-07-19 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 69,697,000 |
| 2026-07-16 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 18,107,440 |
| 2026-07-15 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 15,580,397 |
| 2026-07-14 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 23,349,160 |
| 2026-07-13 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 29,263,888 |
| 2026-07-12 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 22,012,724 |
| 2026-07-09 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 25,256,034 |
| 2026-07-08 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 72,507,904 |
| 2026-07-07 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 224,658,224 |
| 2026-07-06 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 28,026,449 |
| 2026-07-05 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 6,965,429 |
| 2026-07-01 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 44,825,768 |
| 2026-06-30 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 21,658,086 |
| 2026-06-29 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 22,761,622 |
| 2026-06-28 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 20,089,052 |
| 2026-06-25 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 27,671,518 |
| 2026-06-24 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 57,921,176 |
| 2026-06-23 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 174,678,418 |
| 2026-06-22 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 24,132,456 |
| 2026-06-21 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 35,794,323 |
| 2026-06-17 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 20,613,797 |
| 2026-06-16 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 10,031,487 |
| 2026-06-15 | 1.410 | 1.420 | 1.360 | 1.370 | 1.370 | 54,012,866 |
| 2026-06-14 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 46,538,727 |
| 2026-06-11 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 31,963,884 |
| 2026-06-10 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 34,401,679 |
| 2026-06-09 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 24,964,136 |
| 2026-06-08 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 111,415,817 |
| 2026-06-07 | 1.410 | 1.420 | 1.350 | 1.360 | 1.360 | 44,040,595 |
| 2026-06-04 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 162,230,673 |
| 2026-06-03 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 47,508,995 |
| 2026-06-02 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 91,488,908 |
| 2026-06-01 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 31,231,963 |
| 2026-05-25 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 28,652,826 |
| 2026-05-24 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 29,811,427 |
| 2026-05-21 | 1.470 | 1.480 | 1.440 | 1.470 | 1.470 | 66,252,018 |
| 2026-05-20 | 1.530 | 1.540 | 1.460 | 1.470 | 1.470 | 58,678,106 |
| 2026-05-19 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 84,087,720 |
| 2026-05-18 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 46,313,475 |
| 2026-05-17 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 144,165,242 |
| 2026-05-14 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 76,509,049 |
| 2026-05-13 | 1.530 | 1.540 | 1.510 | 1.540 | 1.540 | 74,678,682 |
| 2026-05-12 | 1.540 | 1.550 | 1.520 | 1.530 | 1.530 | 71,251,858 |
| 2026-05-11 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 107,491,224 |
| 2026-05-10 | 1.520 | 1.550 | 1.520 | 1.520 | 1.520 | 128,206,674 |
| 2026-05-06 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 129,407,781 |
| 2026-05-05 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 80,767,607 |
| 2026-05-04 | 1.560 | 1.570 | 1.500 | 1.510 | 1.510 | 233,831,398 |
| 2026-05-03 | 1.540 | 1.660 | 1.540 | 1.560 | 1.560 | 300,674,196 |
| 2026-04-30 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 173,978,641 |
| 2026-04-29 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 53,259,051 |
| 2026-04-28 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 38,237,321 |
| 2026-04-27 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 44,405,217 |
| 2026-04-26 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 193,749,727 |
| 2026-04-23 | 1.510 | 1.530 | 1.490 | 1.500 | 1.500 | 69,701,739 |
| 2026-04-22 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 73,849,994 |
| 2026-04-21 | 1.520 | 1.550 | 1.480 | 1.500 | 1.500 | 178,334,988 |
| 2026-04-20 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 95,465,804 |
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.