Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.160	7.770	7.100	7.700	6.613	4,600,902
2022-10-30	7.150	7.300	7.120	7.160	6.149	1,463,517
2022-10-27	7.030	7.410	7.000	7.150	6.140	5,836,187
2022-10-26	7.070	7.150	7.010	7.030	6.037	291,150
2022-10-25	6.820	7.110	6.820	7.070	6.072	934,893
2022-10-24	6.990	7.020	6.810	6.820	5.857	641,464
2022-10-23	7.020	7.110	6.930	6.990	6.003	240,914
2022-10-20	6.790	7.050	6.760	7.020	6.029	1,387,957
2022-10-19	6.860	6.900	6.760	6.790	5.831	282,740
2022-10-18	6.740	6.900	6.720	6.860	5.891	1,289,316
2022-10-17	6.790	6.830	6.700	6.740	5.788	238,883
2022-10-16	6.550	6.800	6.550	6.790	5.831	1,001,846
2022-10-13	6.500	6.580	6.420	6.550	5.625	275,921
2022-10-12	6.530	6.590	6.450	6.500	5.582	301,020
2022-10-11	6.630	6.710	6.500	6.530	5.608	362,735
2022-10-10	6.700	6.720	6.520	6.630	5.694	620,047
2022-10-09	6.700	6.750	6.670	6.700	5.754	176,480
2022-10-05	6.650	6.800	6.650	6.700	5.754	1,058,529
2022-10-04	6.540	6.660	6.510	6.650	5.711	4,314,660
2022-10-03	6.550	6.600	6.500	6.540	5.616	462,117
2022-10-02	6.620	6.650	6.530	6.550	5.625	101,230
2022-09-29	6.600	6.680	6.580	6.620	5.685	152,516
2022-09-28	6.680	6.680	6.550	6.600	5.668	424,867
2022-09-27	6.670	6.730	6.650	6.680	5.737	341,527
2022-09-26	6.660	6.740	6.600	6.670	5.728	363,148
2022-09-25	6.720	6.720	6.630	6.660	5.719	251,090
2022-09-22	6.660	6.770	6.600	6.720	5.771	892,690
2022-09-21	6.660	6.820	6.600	6.660	5.719	470,015
2022-09-20	6.670	6.800	6.600	6.660	5.719	463,718
2022-09-19	6.680	6.730	6.570	6.670	5.728	370,909
2022-09-18	6.650	6.880	6.650	6.680	5.737	921,325
2022-09-15	6.960	7.000	6.650	6.650	5.711	3,947,215
2022-09-14	7.000	7.020	6.860	6.960	5.977	1,031,529
2022-09-13	6.950	7.010	6.880	7.000	6.011	1,076,235
2022-09-12	6.970	7.050	6.930	6.950	5.968	458,440
2022-09-11	7.000	7.040	6.960	6.970	5.986	379,081
2022-09-08	7.010	7.060	6.980	7.000	6.011	476,368
2022-09-07	7.010	7.110	7.000	7.010	6.020	1,026,995
2022-09-06	6.920	7.080	6.920	7.010	6.020	2,133,822
2022-09-05	6.920	6.970	6.850	6.920	5.943	413,457
2022-09-04	6.850	6.940	6.830	6.920	5.943	341,725
2022-09-01	6.920	6.950	6.820	6.850	5.883	425,123
2022-08-31	6.920	7.050	6.900	6.920	5.943	372,429
2022-08-30	7.150	7.150	6.920	6.920	5.943	1,902,278
2022-08-29	7.160	7.190	7.080	7.150	6.140	992,464
2022-08-28	7.210	7.210	7.100	7.160	6.149	332,216
2022-08-25	7.170	7.250	7.140	7.210	6.192	725,694
2022-08-24	7.170	7.200	7.130	7.170	6.157	785,920
2022-08-23	7.240	7.260	7.120	7.170	6.157	1,434,081
2022-08-22	7.300	7.400	7.200	7.240	6.217	908,101
2022-08-21	7.000	7.400	7.000	7.300	6.269	4,192,150
2022-08-18	6.900	7.050	6.900	7.000	6.011	2,091,593
2022-08-17	6.990	7.000	6.880	6.900	5.926	542,783
2022-08-16	6.950	7.020	6.900	6.990	6.003	3,281,316
2022-08-15	7.000	7.000	6.880	6.950	5.968	907,178
2022-08-14	7.050	7.070	6.960	7.000	6.011	854,517
2022-08-11	6.910	7.100	6.910	7.050	6.054	2,323,870
2022-08-10	6.860	7.090	6.850	6.910	5.934	4,031,392
2022-08-09	7.070	7.150	6.810	6.860	5.891	1,761,810
2022-08-08	6.740	7.200	6.730	7.070	6.072	4,488,476

← NewerPage 17 of 21 · 1,216 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.