Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	22.800	22.980	22.720	22.780	22.288	722,377
2026-04-16	22.930	23.300	22.650	22.800	22.308	1,926,558
2026-04-15	22.900	23.160	22.860	22.930	22.435	1,246,039
2026-04-14	22.690	22.930	22.550	22.900	22.405	798,114
2026-04-09	22.630	22.930	22.550	22.690	22.200	982,093
2026-04-08	22.300	22.850	22.300	22.630	22.141	865,807
2026-04-07	22.590	22.630	22.020	22.300	21.818	486,938
2026-04-06	22.400	22.710	22.400	22.590	22.102	456,417
2026-04-05	22.170	22.500	22.170	22.400	21.916	497,319
2026-04-02	22.280	22.340	22.030	22.170	21.691	321,608
2026-04-01	21.950	22.530	21.950	22.280	21.799	949,725
2026-03-31	21.960	22.500	21.700	21.950	21.476	953,746
2026-03-30	22.000	22.200	21.880	21.960	21.486	992,679
2026-03-29	22.400	22.480	21.920	22.000	21.525	1,597,313
2026-03-26	22.700	22.760	22.270	22.400	21.916	1,084,553
2026-03-25	22.570	22.750	22.570	22.700	22.210	351,749
2026-03-24	22.410	22.940	22.410	22.570	22.083	468,843
2026-03-18	22.250	22.540	22.250	22.410	21.926	862,101
2026-03-17	22.100	22.450	22.100	22.250	21.769	360,171
2026-03-16	22.500	22.630	22.010	22.100	21.623	696,859
2026-03-15	22.880	22.900	22.460	22.500	22.014	1,733,137
2026-03-12	22.870	22.970	22.650	22.880	22.386	577,216
2026-03-11	23.060	23.170	22.750	22.870	22.376	756,423
2026-03-10	23.000	23.300	23.000	23.060	22.562	695,417
2026-03-09	23.000	23.490	22.950	23.000	22.503	2,489,204
2026-03-08	22.330	23.000	22.250	23.000	22.503	1,253,071
2026-03-05	22.010	22.640	22.010	22.330	21.848	968,249
2026-03-04	21.900	22.320	21.800	22.010	21.535	1,386,945
2026-03-03	22.000	22.180	21.500	21.900	21.427	749,585
2026-03-02	21.890	22.170	21.810	22.000	21.525	529,036
2026-03-01	22.750	22.750	21.010	21.890	21.417	1,029,642
2026-02-26	22.800	22.870	22.300	22.750	22.259	666,499
2026-02-25	22.510	22.950	21.930	22.800	22.308	1,481,577
2026-02-24	22.880	22.970	22.510	22.510	22.024	671,126
2026-02-23	22.500	22.980	22.400	22.880	22.386	671,106
2026-02-22	22.980	23.010	22.300	22.500	22.014	882,645
2026-02-19	23.700	23.880	22.800	22.980	22.484	1,575,968
2026-02-18	23.900	24.080	23.650	23.700	23.188	1,627,585
2026-02-17	24.150	24.270	23.850	23.900	23.384	3,383,514
2026-02-16	23.600	24.390	23.600	24.150	23.628	7,665,972
2026-02-15	23.250	23.790	23.230	23.600	23.090	1,425,754
2026-02-12	23.290	23.350	23.130	23.250	22.748	461,223
2026-02-11	23.240	23.570	23.150	23.290	22.787	1,075,905
2026-02-10	23.420	23.670	23.220	23.240	22.738	837,467
2026-02-09	23.340	23.540	23.210	23.420	22.914	1,580,275
2026-02-08	23.250	23.650	23.250	23.340	22.836	2,120,528
2026-02-05	23.100	23.360	22.860	23.250	22.748	1,894,387
2026-02-04	22.370	23.440	22.370	23.100	22.601	3,202,254
2026-02-03	22.200	22.550	22.200	22.370	21.887	678,847
2026-02-02	22.170	22.330	22.150	22.200	21.721	831,081
2026-02-01	22.000	22.180	21.900	22.170	21.691	404,897
2026-01-28	22.180	22.290	21.800	22.000	21.525	730,642
2026-01-27	22.200	22.400	22.060	22.180	21.701	808,753
2026-01-26	22.370	22.500	22.080	22.200	21.721	733,448
2026-01-25	22.340	22.800	22.270	22.370	21.887	1,186,771
2026-01-22	22.040	22.580	22.040	22.340	21.858	2,062,230
2026-01-21	22.350	22.390	22.040	22.040	21.564	671,662
2026-01-20	21.930	22.440	21.930	22.350	21.867	887,216
2026-01-19	21.970	22.150	21.810	21.930	21.456	548,287
2026-01-18	21.520	22.350	21.480	21.970	21.496	802,478

← NewerPage 3 of 5 · 243 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.