Orascom Investment Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	1.350	1.360	1.300	1.340	1.340	235,852,960
2025-07-23	1.220	1.350	1.220	1.350	1.350	389,241,233
2025-07-22	1.200	1.230	1.190	1.220	1.220	150,161,153
2025-07-21	1.220	1.260	1.190	1.200	1.200	209,941,988
2025-07-20	1.140	1.220	1.140	1.220	1.220	246,876,673
2025-07-17	1.120	1.170	1.120	1.140	1.140	138,686,448
2025-07-16	1.090	1.170	1.090	1.120	1.120	188,010,254
2025-07-15	1.130	1.140	1.080	1.090	1.090	133,210,540
2025-07-14	1.140	1.160	1.120	1.130	1.130	100,097,073
2025-07-13	1.150	1.190	1.140	1.140	1.140	97,063,754
2025-07-10	1.140	1.180	1.130	1.150	1.150	111,199,517
2025-07-09	1.160	1.230	1.130	1.140	1.140	219,239,103
2025-07-07	1.110	1.190	1.090	1.160	1.160	305,686,941
2025-07-06	1.120	1.150	1.080	1.110	1.110	195,247,668
2025-07-02	1.030	1.210	1.030	1.120	1.120	334,413,810
2025-07-01	0.970	1.050	0.970	1.030	1.030	96,556,948
2025-06-30	1.010	1.020	0.970	0.970	0.970	136,382,097
2025-06-29	1.050	1.100	1.000	1.010	1.010	188,338,600
2025-06-25	0.990	1.050	0.990	1.050	1.050	227,427,017
2025-06-24	0.930	0.990	0.930	0.990	0.990	248,578,762
2025-06-23	0.920	0.960	0.920	0.930	0.930	167,427,612
2025-06-22	0.860	0.950	0.830	0.920	0.920	186,407,648
2025-06-19	0.800	0.890	0.800	0.860	0.860	165,260,249
2025-06-18	0.810	0.820	0.770	0.800	0.800	65,665,261
2025-06-17	0.860	0.860	0.800	0.810	0.810	53,071,187
2025-06-16	0.870	0.880	0.860	0.860	0.860	36,862,198
2025-06-15	0.900	0.900	0.810	0.870	0.870	65,781,063
2025-06-12	0.930	0.940	0.900	0.900	0.900	93,729,401
2025-06-11	0.910	0.940	0.900	0.930	0.930	119,531,298
2025-06-10	0.870	0.920	0.870	0.910	0.910	128,119,967
2025-06-04	0.840	0.880	0.840	0.870	0.870	89,264,749
2025-06-03	0.850	0.860	0.830	0.840	0.840	46,582,842
2025-06-02	0.870	0.880	0.850	0.850	0.850	47,079,706
2025-06-01	0.840	0.900	0.840	0.870	0.870	69,830,029
2025-05-29	0.830	0.850	0.820	0.840	0.840	117,694,211
2025-05-28	0.810	0.840	0.810	0.830	0.830	108,203,306
2025-05-27	0.790	0.810	0.780	0.810	0.810	93,425,575
2025-05-26	0.800	0.820	0.780	0.790	0.790	108,435,270
2025-05-25	0.760	0.800	0.760	0.800	0.800	166,114,486
2025-05-22	0.750	0.770	0.750	0.760	0.760	91,028,581
2025-05-21	0.760	0.760	0.750	0.750	0.750	81,183,130
2025-05-20	0.750	0.760	0.750	0.760	0.760	55,515,061
2025-05-19	0.760	0.760	0.740	0.750	0.750	78,645,157
2025-05-18	0.750	0.770	0.750	0.760	0.760	85,818,156
2025-05-15	0.750	0.760	0.750	0.750	0.750	51,989,076
2025-05-14	0.750	0.770	0.750	0.750	0.750	108,614,878
2025-05-13	0.740	0.750	0.740	0.750	0.750	105,037,075
2025-05-12	0.700	0.740	0.700	0.740	0.740	155,390,572
2025-05-11	0.720	0.720	0.700	0.700	0.700	158,666,893
2025-05-08	0.700	0.720	0.700	0.720	0.720	104,521,887
2025-05-07	0.690	0.720	0.690	0.700	0.700	294,896,933
2025-05-06	0.690	0.690	0.680	0.690	0.690	68,969,215
2025-05-05	0.670	0.700	0.670	0.690	0.690	162,732,769
2025-05-04	0.670	0.690	0.670	0.670	0.670	32,388,358
2025-04-30	0.680	0.690	0.670	0.670	0.670	93,576,871
2025-04-29	0.690	0.700	0.680	0.680	0.680	34,461,981
2025-04-28	0.670	0.710	0.670	0.690	0.690	305,838,395
2025-04-27	0.680	0.680	0.670	0.670	0.670	33,557,850
2025-04-23	0.670	0.680	0.670	0.680	0.680	58,132,690
2025-04-22	0.660	0.690	0.660	0.670	0.670	157,732,761

← NewerPage 6 of 21 · 1,213 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.