Oriental Weavers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 20.700 | 21.450 | 20.580 | 20.900 | 18.603 | 750,806 |
| 2024-04-21 | 20.270 | 21.140 | 20.270 | 20.700 | 18.425 | 1,790,782 |
| 2024-04-18 | 22.080 | 22.300 | 19.850 | 20.270 | 18.042 | 4,239,525 |
| 2024-04-17 | 21.890 | 22.600 | 21.800 | 22.080 | 19.654 | 2,584,240 |
| 2024-04-16 | 20.870 | 22.500 | 20.870 | 21.890 | 19.484 | 5,501,177 |
| 2024-04-15 | 19.800 | 20.900 | 19.800 | 20.870 | 18.577 | 2,282,399 |
| 2024-04-08 | 19.010 | 19.940 | 18.990 | 19.800 | 17.624 | 800,234 |
| 2024-04-07 | 19.000 | 19.400 | 19.000 | 19.010 | 16.921 | 1,325,698 |
| 2024-04-04 | 18.750 | 19.190 | 18.740 | 19.000 | 16.912 | 946,759 |
| 2024-04-03 | 18.990 | 19.090 | 18.320 | 18.750 | 16.690 | 423,743 |
| 2024-04-02 | 18.500 | 19.500 | 18.500 | 18.990 | 16.903 | 1,068,071 |
| 2024-04-01 | 18.000 | 18.760 | 18.000 | 18.500 | 16.467 | 758,065 |
| 2024-03-31 | 19.030 | 19.190 | 17.830 | 18.000 | 16.022 | 638,527 |
| 2024-03-28 | 19.350 | 19.490 | 18.800 | 19.030 | 16.939 | 578,316 |
| 2024-03-27 | 20.150 | 20.290 | 19.220 | 19.350 | 17.224 | 663,997 |
| 2024-03-26 | 20.540 | 20.930 | 20.010 | 20.150 | 17.936 | 1,049,951 |
| 2024-03-25 | 19.600 | 20.790 | 19.500 | 20.540 | 18.283 | 2,108,643 |
| 2024-03-24 | 19.060 | 19.890 | 19.060 | 19.600 | 17.446 | 853,430 |
| 2024-03-21 | 18.800 | 19.240 | 18.410 | 19.060 | 16.965 | 911,884 |
| 2024-03-20 | 18.400 | 19.500 | 18.400 | 18.800 | 16.734 | 1,131,221 |
| 2024-03-19 | 18.350 | 18.580 | 17.700 | 18.400 | 16.378 | 732,451 |
| 2024-03-18 | 19.250 | 19.700 | 18.060 | 18.350 | 16.333 | 2,243,006 |
| 2024-03-17 | 18.510 | 19.900 | 18.510 | 19.250 | 17.135 | 2,729,503 |
| 2024-03-14 | 18.560 | 19.100 | 18.050 | 18.510 | 16.476 | 1,733,099 |
| 2024-03-13 | 19.700 | 19.770 | 17.660 | 18.560 | 16.520 | 4,103,509 |
| 2024-03-12 | 20.600 | 20.890 | 18.850 | 19.700 | 17.535 | 3,111,109 |
| 2024-03-11 | 21.520 | 22.500 | 20.560 | 20.600 | 18.336 | 3,299,468 |
| 2024-03-10 | 20.240 | 23.000 | 20.240 | 21.520 | 19.155 | 7,204,543 |
| 2024-03-07 | 20.490 | 21.350 | 19.610 | 20.240 | 18.016 | 2,399,006 |
| 2024-03-06 | 19.490 | 21.750 | 19.490 | 20.490 | 18.238 | 8,018,042 |
| 2024-03-05 | 19.720 | 20.220 | 19.130 | 19.490 | 17.348 | 2,363,356 |
| 2024-03-04 | 18.410 | 19.850 | 18.410 | 19.720 | 17.553 | 3,535,685 |
| 2024-03-03 | 18.960 | 19.090 | 18.400 | 18.410 | 16.387 | 2,529,194 |
| 2024-02-29 | 18.520 | 19.790 | 18.310 | 18.960 | 16.876 | 3,757,444 |
| 2024-02-28 | 19.620 | 21.900 | 18.200 | 18.520 | 16.485 | 13,069,445 |
| 2024-02-27 | 20.800 | 21.310 | 19.400 | 19.620 | 17.464 | 6,050,047 |
| 2024-02-26 | 20.940 | 21.750 | 19.800 | 20.800 | 18.514 | 4,174,402 |
| 2024-02-25 | 25.350 | 25.350 | 20.280 | 20.940 | 18.639 | 4,744,152 |
| 2024-02-22 | 24.880 | 26.400 | 24.600 | 25.350 | 22.564 | 2,265,332 |
| 2024-02-21 | 24.400 | 24.990 | 24.100 | 24.880 | 22.146 | 700,243 |
| 2024-02-20 | 24.600 | 25.250 | 24.210 | 24.400 | 21.719 | 949,864 |
| 2024-02-19 | 25.210 | 25.400 | 24.500 | 24.600 | 21.897 | 952,758 |
| 2024-02-18 | 24.000 | 25.800 | 24.000 | 25.210 | 22.440 | 2,257,799 |
| 2024-02-15 | 24.100 | 24.400 | 23.800 | 24.000 | 21.363 | 527,578 |
| 2024-02-14 | 24.140 | 24.600 | 23.620 | 24.100 | 21.452 | 802,664 |
| 2024-02-13 | 24.420 | 25.100 | 24.090 | 24.140 | 21.487 | 3,213,245 |
| 2024-02-12 | 22.790 | 25.050 | 22.100 | 24.420 | 21.736 | 7,040,642 |
| 2024-02-11 | 22.660 | 23.230 | 22.030 | 22.790 | 20.286 | 3,784,607 |
| 2024-02-08 | 22.500 | 23.490 | 22.500 | 22.660 | 20.170 | 5,205,368 |
| 2024-02-07 | 20.790 | 22.500 | 20.790 | 22.500 | 20.027 | 5,675,951 |
| 2024-02-06 | 22.250 | 23.000 | 20.790 | 20.790 | 18.505 | 5,387,376 |
| 2024-02-05 | 22.250 | 22.740 | 21.800 | 22.250 | 19.805 | 5,018,317 |
| 2024-02-04 | 24.600 | 26.000 | 21.850 | 22.250 | 19.805 | 5,361,251 |
| 2024-02-01 | 24.000 | 24.870 | 20.120 | 24.600 | 21.897 | 2,961,965 |
| 2024-01-31 | 28.520 | 29.010 | 23.810 | 24.000 | 21.363 | 2,900,030 |
| 2024-01-30 | 24.800 | 29.690 | 24.500 | 28.520 | 25.386 | 3,796,418 |
| 2024-01-29 | 23.700 | 24.890 | 23.700 | 24.800 | 22.075 | 1,523,668 |
| 2024-01-28 | 20.490 | 24.000 | 20.490 | 23.700 | 21.096 | 2,714,896 |
| 2024-01-24 | 20.690 | 21.000 | 20.000 | 20.490 | 18.238 | 1,394,012 |
| 2024-01-23 | 19.990 | 22.000 | 19.700 | 20.690 | 18.416 | 3,698,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.5000 EGP |
| 2025-04-28 | 0.5000 EGP |
| 2024-04-28 | 1.2500 EGP |
| 2023-05-15 | 0.6000 EGP |
| 2022-04-19 | 1.0000 EGP |
| 2021-04-26 | 1.0000 EGP |
| 2020-07-27 | 0.6500 EGP |
| 2019-04-22 | 1.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.