Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.600	17.910	16.600	17.750	15.243	2,174,267
2023-04-26	16.180	16.750	15.900	16.600	14.256	948,224
2023-04-19	16.530	16.950	16.070	16.180	13.895	1,484,053
2023-04-18	15.590	16.980	15.590	16.530	14.195	2,644,739
2023-04-13	14.590	16.250	14.400	15.590	13.388	4,131,660
2023-04-12	14.300	14.880	14.230	14.590	12.529	2,341,711
2023-04-11	14.120	14.450	14.120	14.300	12.280	1,808,102
2023-04-10	13.700	14.500	13.700	14.120	12.126	1,609,977
2023-04-09	13.730	13.810	13.560	13.700	11.765	445,213
2023-04-06	13.990	14.090	13.600	13.730	11.791	710,488
2023-04-05	14.290	14.300	13.740	13.990	12.014	1,223,267
2023-04-04	14.380	14.380	14.060	14.290	12.272	2,197,878
2023-04-03	14.420	15.000	14.150	14.380	12.349	2,678,023
2023-04-02	13.840	14.540	13.700	14.420	12.383	3,028,463
2023-03-30	13.290	14.580	13.010	13.840	11.885	4,427,393
2023-03-29	12.260	13.900	12.260	13.290	11.413	3,710,070
2023-03-28	11.830	12.540	11.500	12.260	10.528	2,657,772
2023-03-27	11.380	12.180	11.380	11.830	10.159	3,801,214
2023-03-26	11.030	11.420	11.030	11.380	9.773	1,563,258
2023-03-23	10.840	11.120	10.570	11.030	9.472	639,726
2023-03-22	10.950	11.090	10.560	10.840	9.309	748,585
2023-03-21	10.790	11.050	10.500	10.950	9.404	851,431
2023-03-20	10.100	10.790	9.950	10.790	9.266	518,779
2023-03-19	10.010	10.380	9.890	10.100	8.674	182,179
2023-03-16	10.000	10.400	9.750	10.010	8.596	730,110
2023-03-15	10.860	11.000	9.850	10.000	8.588	1,039,745
2023-03-14	10.810	11.000	10.500	10.860	9.326	879,463
2023-03-13	11.290	11.340	10.650	10.810	9.283	3,015,762
2023-03-12	11.490	11.490	10.900	11.290	9.695	1,436,690
2023-03-09	10.960	11.550	10.930	11.490	9.867	1,534,876
2023-03-08	11.100	11.200	10.750	10.960	9.412	304,853
2023-03-07	11.140	11.320	10.990	11.100	9.532	1,881,295
2023-03-06	11.020	11.140	10.930	11.140	9.567	1,186,616
2023-03-05	11.030	11.100	10.770	11.020	9.464	2,181,334
2023-03-02	10.790	11.150	10.760	11.030	9.472	4,186,091
2023-03-01	10.610	10.850	10.580	10.790	9.266	757,518
2023-02-28	10.970	10.980	10.570	10.610	9.112	1,830,830
2023-02-27	11.300	11.490	10.900	10.970	9.421	2,348,662
2023-02-26	11.090	11.380	11.060	11.300	9.704	614,305
2023-02-23	11.020	11.220	11.020	11.090	9.524	1,606,625
2023-02-22	11.230	11.250	11.000	11.020	9.464	1,519,823
2023-02-21	10.960	11.300	10.620	11.230	9.644	1,055,009
2023-02-20	11.260	11.350	10.900	10.960	9.412	1,244,085
2023-02-19	11.510	11.580	11.150	11.260	9.670	600,603
2023-02-16	11.550	11.800	11.450	11.510	9.884	2,752,307
2023-02-15	11.250	11.700	11.250	11.550	9.919	7,355,743
2023-02-14	11.000	11.320	10.950	11.250	9.661	8,977,262
2023-02-13	11.010	11.180	10.990	11.000	9.446	1,641,974
2023-02-12	11.190	11.260	10.940	11.010	9.455	3,289,391
2023-02-09	11.230	11.500	11.020	11.190	9.610	3,520,585
2023-02-08	11.330	11.500	10.800	11.230	9.644	4,340,253
2023-02-07	10.430	11.400	10.430	11.330	9.730	15,145,292
2023-02-06	10.410	10.600	10.300	10.430	8.957	2,369,743
2023-02-05	10.700	10.890	10.050	10.410	8.940	1,844,106
2023-02-02	11.700	11.770	10.670	10.700	9.189	3,539,089
2023-02-01	11.090	11.700	10.620	11.700	10.048	6,293,918
2023-01-31	11.450	11.690	10.800	11.090	9.524	2,354,269
2023-01-30	11.640	12.100	11.450	11.450	9.833	3,956,854
2023-01-29	11.370	11.700	11.300	11.640	9.996	2,566,300
2023-01-25	10.680	11.720	10.650	11.370	9.764	7,148,331

← NewerPage 15 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.