Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	20.470	20.500	19.610	19.990	17.793	1,599,222
2024-01-21	18.960	20.500	18.810	20.470	18.221	61,521,164
2024-01-18	18.700	19.000	18.250	18.960	16.876	660,403
2024-01-17	18.980	19.350	18.600	18.700	16.645	817,326
2024-01-16	17.970	19.000	17.970	18.980	16.894	2,492,417
2024-01-15	18.340	18.650	17.950	17.970	15.995	1,197,914
2024-01-14	17.660	18.490	17.660	18.340	16.325	1,446,534
2024-01-11	17.140	17.940	17.140	17.660	15.719	2,220,939
2024-01-10	17.160	17.400	17.120	17.140	15.256	460,102
2024-01-09	17.300	17.380	17.100	17.160	15.274	746,881
2024-01-08	17.130	17.350	17.100	17.300	15.399	313,271
2024-01-04	17.280	17.390	16.950	17.130	15.248	537,803
2024-01-03	17.200	17.500	17.150	17.280	15.381	356,095
2024-01-02	16.910	17.200	16.910	17.200	15.310	297,854
2023-12-31	16.970	17.400	16.800	16.910	15.052	417,734
2023-12-28	16.710	17.000	16.510	16.970	15.105	1,284,222
2023-12-27	16.000	16.850	16.000	16.710	14.874	1,623,864
2023-12-26	16.550	16.990	15.970	16.000	14.242	6,942,272
2023-12-25	16.700	16.950	16.100	16.550	14.731	602,103
2023-12-24	17.100	17.700	16.600	16.700	14.865	595,218
2023-12-21	17.640	18.100	17.070	17.100	15.221	784,963
2023-12-20	17.600	17.980	17.600	17.640	15.702	703,037
2023-12-19	17.940	18.160	17.580	17.600	15.666	1,362,809
2023-12-18	17.890	18.400	17.600	17.940	15.969	1,864,417
2023-12-17	17.740	18.180	17.510	17.890	15.924	323,295
2023-12-14	17.490	18.000	17.490	17.740	15.791	665,458
2023-12-13	16.960	17.850	16.960	17.490	15.568	1,488,847
2023-12-12	17.100	17.500	16.920	16.960	15.096	617,765
2023-12-11	17.750	17.790	17.050	17.100	15.221	1,122,796
2023-12-10	18.090	18.190	17.700	17.750	15.799	541,040
2023-12-07	18.140	18.270	17.600	18.090	16.102	1,433,990
2023-12-06	18.900	19.270	18.000	18.140	16.147	1,759,751
2023-12-05	18.300	18.990	18.300	18.900	16.823	1,464,735
2023-12-04	18.010	18.470	18.010	18.300	16.289	966,257
2023-12-03	18.230	18.440	17.950	18.010	16.031	805,652
2023-11-30	18.000	18.380	18.000	18.230	16.227	554,480
2023-11-29	18.470	18.600	17.900	18.000	16.022	914,158
2023-11-28	19.070	19.320	18.350	18.470	16.440	1,343,935
2023-11-27	18.670	19.400	18.670	19.070	16.974	2,681,216
2023-11-26	18.200	18.940	18.200	18.670	16.618	1,968,727
2023-11-23	17.840	18.330	17.840	18.200	16.200	1,897,700
2023-11-22	17.900	18.100	17.810	17.840	15.880	812,170
2023-11-21	17.900	18.250	17.750	17.900	15.933	970,161
2023-11-20	18.330	18.700	17.610	17.900	15.933	1,261,336
2023-11-19	18.310	18.780	18.160	18.330	16.316	1,164,141
2023-11-16	18.000	18.850	18.000	18.310	16.298	1,297,613
2023-11-15	17.850	18.280	17.620	18.000	16.022	1,222,162
2023-11-14	17.710	18.300	17.710	17.850	15.888	634,610
2023-11-13	18.220	18.250	17.670	17.710	15.764	368,861
2023-11-12	17.880	18.590	17.880	18.220	16.218	903,506
2023-11-09	18.120	18.650	17.800	17.880	15.915	1,734,102
2023-11-08	17.810	18.480	17.810	18.120	16.129	674,247
2023-11-07	18.170	18.270	17.600	17.810	15.853	687,187
2023-11-06	18.730	18.900	18.130	18.170	16.173	690,286
2023-11-05	18.900	19.080	18.560	18.730	16.672	323,142
2023-11-02	19.000	19.270	18.870	18.900	16.823	747,827
2023-11-01	18.500	19.000	18.020	19.000	16.912	690,265
2023-10-31	18.650	18.990	17.850	18.500	16.467	1,090,074
2023-10-30	19.130	19.130	18.500	18.650	16.601	759,827
2023-10-29	19.160	19.800	19.000	19.130	17.028	640,070

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.