Orascom Investment Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 76,593,540 |
| 2026-01-14 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 84,421,981 |
| 2026-01-13 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 59,137,913 |
| 2026-01-12 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 117,211,930 |
| 2026-01-11 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 49,461,555 |
| 2026-01-08 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 104,106,246 |
| 2026-01-06 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 70,751,529 |
| 2026-01-05 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 43,908,476 |
| 2026-01-04 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 61,776,840 |
| 2025-12-31 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 130,912,547 |
| 2025-12-30 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 75,800,183 |
| 2025-12-29 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 82,629,602 |
| 2025-12-28 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 39,931,784 |
| 2025-12-25 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 87,005,292 |
| 2025-12-24 | 1.150 | 1.200 | 1.150 | 1.170 | 1.170 | 323,177,539 |
| 2025-12-23 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 111,067,102 |
| 2025-12-22 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 180,018,310 |
| 2025-12-21 | 1.140 | 1.180 | 1.140 | 1.150 | 1.150 | 350,424,103 |
| 2025-12-18 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 99,679,673 |
| 2025-12-17 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 109,816,083 |
| 2025-12-16 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 171,692,360 |
| 2025-12-15 | 1.080 | 1.150 | 1.080 | 1.130 | 1.130 | 307,464,312 |
| 2025-12-14 | 1.030 | 1.110 | 1.030 | 1.080 | 1.080 | 393,661,688 |
| 2025-12-11 | 1.050 | 1.060 | 1.010 | 1.030 | 1.030 | 86,560,037 |
| 2025-12-10 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 38,411,710 |
| 2025-12-09 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 73,781,836 |
| 2025-12-08 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 73,737,031 |
| 2025-12-07 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 147,168,014 |
| 2025-12-04 | 1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 158,480,154 |
| 2025-12-03 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 49,155,660 |
| 2025-12-02 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 57,079,695 |
| 2025-12-01 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 105,450,525 |
| 2025-11-30 | 1.040 | 1.070 | 1.020 | 1.050 | 1.050 | 136,083,584 |
| 2025-11-27 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 47,150,629 |
| 2025-11-26 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 59,350,132 |
| 2025-11-25 | 1.030 | 1.040 | 0.980 | 0.990 | 0.990 | 39,480,486 |
| 2025-11-24 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 26,979,446 |
| 2025-11-23 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 49,968,431 |
| 2025-11-20 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 54,182,561 |
| 2025-11-19 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 19,378,640 |
| 2025-11-18 | 1.040 | 1.070 | 1.040 | 1.040 | 1.040 | 85,194,849 |
| 2025-11-17 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 34,687,271 |
| 2025-11-16 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 30,209,862 |
| 2025-11-13 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 37,326,188 |
| 2025-11-12 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 39,979,143 |
| 2025-11-11 | 1.040 | 1.060 | 1.030 | 1.040 | 1.040 | 46,973,641 |
| 2025-11-10 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 36,137,259 |
| 2025-11-09 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 39,382,200 |
| 2025-11-06 | 1.070 | 1.090 | 1.050 | 1.050 | 1.050 | 107,175,681 |
| 2025-11-05 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 61,712,547 |
| 2025-11-04 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 69,844,162 |
| 2025-11-03 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 65,283,108 |
| 2025-11-02 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 69,320,378 |
| 2025-10-30 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 138,473,316 |
| 2025-10-29 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 159,358,723 |
| 2025-10-28 | 1.110 | 1.130 | 1.090 | 1.130 | 1.130 | 101,264,137 |
| 2025-10-27 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 85,085,713 |
| 2025-10-26 | 1.100 | 1.160 | 1.100 | 1.120 | 1.120 | 245,047,173 |
| 2025-10-23 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 152,634,480 |
| 2025-10-22 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 59,500,899 |
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.