Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.200	23.280	22.920	23.000	23.000	1,390,757
2026-07-20	23.160	23.260	23.120	23.200	23.200	1,066,698
2026-07-19	23.300	23.300	23.100	23.160	23.160	1,297,022
2026-07-16	22.900	23.470	22.900	23.300	23.300	2,565,798
2026-07-15	22.470	22.940	22.470	22.900	22.900	919,917
2026-07-14	22.650	22.720	22.420	22.470	22.470	973,887
2026-07-13	22.680	22.740	22.600	22.650	22.650	759,914
2026-07-12	22.810	22.840	22.670	22.680	22.680	928,306
2026-07-09	22.700	22.920	22.680	22.810	22.810	455,968
2026-07-08	23.100	23.100	22.650	22.700	22.700	765,196
2026-07-07	23.020	23.240	22.870	23.100	23.100	1,194,063
2026-07-06	22.620	23.090	22.620	23.020	23.020	1,137,669
2026-07-05	22.340	22.700	22.340	22.620	22.620	505,470
2026-07-01	22.400	22.600	22.200	22.340	22.340	586,090
2026-06-30	22.150	22.500	22.150	22.400	22.400	537,218
2026-06-29	22.150	22.350	21.950	22.150	22.150	670,453
2026-06-28	22.840	22.840	22.070	22.150	22.150	1,124,516
2026-06-25	22.950	23.000	22.610	22.840	22.840	674,423
2026-06-24	22.990	23.020	22.730	22.950	22.950	559,972
2026-06-23	23.130	23.270	22.820	22.990	22.990	610,137
2026-06-22	23.450	23.540	23.020	23.130	23.130	691,977
2026-06-21	23.480	23.650	23.200	23.450	23.450	942,418
2026-06-17	23.180	23.500	23.040	23.480	23.480	1,090,283
2026-06-16	23.130	23.300	23.010	23.180	23.180	546,571
2026-06-15	23.220	23.450	23.040	23.130	23.130	629,551
2026-06-14	22.990	23.510	22.990	23.220	23.220	969,341
2026-06-11	23.160	23.160	22.650	22.990	22.990	1,548,630
2026-06-10	23.850	23.940	23.140	23.160	23.160	1,090,780
2026-06-09	23.600	23.850	23.600	23.850	23.850	1,441,733
2026-06-08	23.800	23.850	23.200	23.600	23.600	1,558,823
2026-06-07	23.500	23.950	23.250	23.800	23.800	1,660,574
2026-06-04	23.780	23.840	23.410	23.500	23.500	945,401
2026-06-03	24.000	24.180	23.550	23.780	23.780	2,350,271
2026-06-02	23.250	24.300	23.250	24.000	24.000	6,891,854
2026-06-01	22.660	23.280	22.660	23.250	23.250	2,695,494
2026-05-25	22.250	22.690	22.120	22.660	22.660	2,334,381
2026-05-24	21.700	22.350	21.700	22.250	22.250	1,305,717
2026-05-21	21.620	22.000	21.620	21.700	21.700	1,371,735
2026-05-20	22.050	22.170	21.600	21.620	21.620	1,791,411
2026-05-19	22.080	22.280	22.030	22.050	22.050	1,055,216
2026-05-18	23.150	23.150	21.910	22.080	22.080	2,680,341
2026-05-17	23.370	23.370	23.130	23.150	22.650	2,195,114
2026-05-14	23.430	23.490	23.320	23.400	22.895	1,154,514
2026-05-13	23.560	23.650	23.300	23.430	22.924	1,986,484
2026-05-12	23.650	23.770	23.530	23.560	23.051	1,220,693
2026-05-11	23.740	23.900	23.540	23.650	23.139	2,062,041
2026-05-10	23.350	23.820	23.350	23.740	23.227	2,193,656
2026-05-06	23.300	23.490	23.240	23.350	22.846	1,562,901
2026-05-05	23.280	23.400	23.120	23.300	22.797	1,367,347
2026-05-04	23.100	23.590	23.100	23.280	22.777	3,521,682
2026-05-03	22.950	23.150	22.950	23.100	22.601	1,970,663
2026-04-30	23.160	23.250	22.920	22.950	22.454	2,484,187
2026-04-29	23.000	23.200	22.930	23.160	22.660	1,986,063
2026-04-28	22.900	23.240	22.850	23.000	22.503	2,884,302
2026-04-27	22.770	23.280	22.770	22.900	22.405	2,356,721
2026-04-26	22.750	23.100	22.750	22.770	22.278	1,840,663
2026-04-23	22.730	22.840	22.600	22.750	22.259	1,671,736
2026-04-22	22.800	22.950	22.650	22.730	22.239	1,413,911
2026-04-21	22.800	23.000	22.780	22.800	22.308	899,310
2026-04-20	22.780	22.880	22.720	22.800	22.308	711,529

← NewerPage 2 of 21 · 1,214 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.