Orascom Investment Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 1.580 | 1.610 | 1.540 | 1.540 | 1.540 | 273,613,038 |
| 2026-04-16 | 1.450 | 1.580 | 1.450 | 1.580 | 1.580 | 285,462,619 |
| 2026-04-15 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 46,312,899 |
| 2026-04-14 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 56,696,773 |
| 2026-04-09 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 76,281,066 |
| 2026-04-08 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 174,720,788 |
| 2026-04-07 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 176,152,115 |
| 2026-04-06 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 90,679,623 |
| 2026-04-05 | 1.390 | 1.450 | 1.390 | 1.420 | 1.420 | 177,826,237 |
| 2026-04-02 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 204,489,346 |
| 2026-04-01 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 171,019,967 |
| 2026-03-31 | 1.380 | 1.410 | 1.370 | 1.370 | 1.370 | 159,898,101 |
| 2026-03-30 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 192,120,696 |
| 2026-03-29 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 204,972,344 |
| 2026-03-26 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 70,733,580 |
| 2026-03-25 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 83,429,599 |
| 2026-03-24 | 1.260 | 1.320 | 1.260 | 1.290 | 1.290 | 132,269,177 |
| 2026-03-18 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 75,927,866 |
| 2026-03-17 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 19,015,167 |
| 2026-03-16 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 31,429,067 |
| 2026-03-15 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 47,247,331 |
| 2026-03-12 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 26,214,407 |
| 2026-03-11 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 29,644,402 |
| 2026-03-10 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 51,038,743 |
| 2026-03-09 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 39,971,552 |
| 2026-03-08 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 51,020,486 |
| 2026-03-05 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 14,206,632 |
| 2026-03-04 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 52,014,243 |
| 2026-03-03 | 1.170 | 1.180 | 1.130 | 1.150 | 1.150 | 94,768,870 |
| 2026-03-02 | 1.190 | 1.210 | 1.170 | 1.170 | 1.170 | 31,533,292 |
| 2026-03-01 | 1.240 | 1.240 | 1.140 | 1.190 | 1.190 | 72,568,568 |
| 2026-02-26 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 36,282,074 |
| 2026-02-25 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 56,887,215 |
| 2026-02-24 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 230,929,051 |
| 2026-02-23 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 39,212,524 |
| 2026-02-22 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 58,734,359 |
| 2026-02-19 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 49,673,138 |
| 2026-02-18 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 100,000,735 |
| 2026-02-17 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 23,783,291 |
| 2026-02-16 | 1.230 | 1.270 | 1.230 | 1.240 | 1.240 | 119,118,596 |
| 2026-02-15 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 48,500,492 |
| 2026-02-12 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 59,030,712 |
| 2026-02-11 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 81,486,820 |
| 2026-02-10 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 55,153,101 |
| 2026-02-09 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 91,593,123 |
| 2026-02-08 | 1.290 | 1.310 | 1.270 | 1.270 | 1.270 | 110,582,582 |
| 2026-02-05 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 104,135,239 |
| 2026-02-04 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 127,641,266 |
| 2026-02-03 | 1.290 | 1.310 | 1.270 | 1.280 | 1.280 | 76,428,656 |
| 2026-02-02 | 1.240 | 1.340 | 1.220 | 1.290 | 1.290 | 336,017,775 |
| 2026-02-01 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 117,336,086 |
| 2026-01-28 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 190,016,931 |
| 2026-01-27 | 1.240 | 1.270 | 1.220 | 1.220 | 1.220 | 122,398,976 |
| 2026-01-26 | 1.210 | 1.270 | 1.210 | 1.240 | 1.240 | 307,887,328 |
| 2026-01-25 | 1.160 | 1.220 | 1.160 | 1.210 | 1.210 | 323,571,985 |
| 2026-01-22 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 45,957,657 |
| 2026-01-21 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 98,375,727 |
| 2026-01-20 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 96,623,005 |
| 2026-01-19 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 64,192,739 |
| 2026-01-18 | 1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 32,946,907 |
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.