Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.070	22.100	21.460	21.520	21.055	915,991
2026-01-14	22.500	22.640	21.700	22.070	21.593	943,865
2026-01-13	22.900	22.990	22.500	22.500	22.014	413,599
2026-01-12	23.000	23.100	22.820	22.900	22.405	685,143
2026-01-11	22.970	23.110	22.750	23.000	22.503	762,820
2026-01-08	22.700	22.970	22.570	22.970	22.474	602,754
2026-01-06	22.610	22.790	22.570	22.700	22.210	725,493
2026-01-05	22.900	22.900	22.440	22.610	22.122	1,000,730
2026-01-04	23.250	23.440	22.750	22.900	22.405	942,597
2025-12-31	23.650	23.700	23.250	23.250	22.748	693,214
2025-12-30	23.420	23.650	23.220	23.650	23.139	459,187
2025-12-29	23.700	23.790	23.420	23.420	22.914	409,864
2025-12-28	23.400	23.900	23.400	23.700	23.188	1,945,592
2025-12-25	23.250	23.400	22.930	23.400	22.895	807,212
2025-12-24	23.100	23.300	23.000	23.250	22.748	757,584
2025-12-23	22.600	23.140	22.430	23.100	22.601	933,632
2025-12-22	22.750	22.920	22.560	22.600	22.112	944,005
2025-12-21	22.900	22.990	22.710	22.750	22.259	321,995
2025-12-18	22.980	23.080	22.860	22.900	22.405	303,448
2025-12-17	23.280	23.280	22.930	22.980	22.484	339,442
2025-12-16	22.910	23.280	22.810	23.280	22.777	1,058,086
2025-12-15	23.270	23.270	22.910	22.910	22.415	996,339
2025-12-14	23.450	23.450	22.900	23.270	22.767	980,252
2025-12-11	23.500	23.650	23.000	23.450	22.944	1,452,750
2025-12-10	23.640	23.750	23.280	23.500	22.992	906,241
2025-12-09	23.300	23.640	23.160	23.640	23.129	2,037,115
2025-12-08	22.790	23.300	22.600	23.300	22.797	1,772,616
2025-12-07	22.820	22.980	22.280	22.790	22.298	1,447,148
2025-12-04	23.300	23.390	22.820	22.820	22.327	1,630,657
2025-12-03	22.920	23.300	22.810	23.300	22.797	1,063,739
2025-12-02	22.790	23.050	22.750	22.920	22.425	981,646
2025-12-01	22.790	23.110	22.600	22.790	22.298	1,492,505
2025-11-30	22.000	22.790	22.000	22.790	22.298	1,611,913
2025-11-27	22.030	22.170	21.910	22.000	21.525	475,446
2025-11-26	22.080	22.300	22.010	22.030	21.554	349,858
2025-11-25	22.350	22.490	22.050	22.080	21.603	693,591
2025-11-24	22.300	22.460	22.220	22.350	21.867	1,024,764
2025-11-23	22.800	22.880	22.300	22.300	21.818	3,358,388
2025-11-20	23.140	23.340	22.720	22.800	22.308	1,356,177
2025-11-19	23.600	23.690	23.010	23.140	22.640	2,172,062
2025-11-18	23.730	24.000	23.160	23.600	23.090	1,755,246
2025-11-17	23.690	23.940	23.350	23.730	23.218	1,972,233
2025-11-16	24.260	24.400	23.690	23.690	23.178	1,969,579
2025-11-13	24.530	24.740	24.200	24.260	23.736	1,734,120
2025-11-12	24.740	24.900	24.460	24.530	24.000	1,408,008
2025-11-11	24.920	25.110	24.660	24.740	24.206	2,141,351
2025-11-10	24.500	24.950	24.400	24.920	24.382	3,784,394
2025-11-09	24.250	24.540	24.100	24.500	23.971	2,189,791
2025-11-06	24.120	24.300	23.820	24.250	23.726	1,763,285
2025-11-05	24.200	24.750	23.950	24.120	23.599	4,602,835
2025-11-04	23.620	24.350	23.620	24.200	23.677	3,081,319
2025-11-03	23.450	23.900	23.320	23.620	23.110	1,050,420
2025-11-02	23.900	23.970	23.300	23.450	22.944	1,039,848
2025-10-30	24.000	24.170	23.800	23.900	23.384	1,781,994
2025-10-29	23.650	24.280	23.410	24.000	23.482	2,351,056
2025-10-28	23.960	24.100	23.540	23.650	23.139	1,191,590
2025-10-27	24.030	24.270	23.880	23.960	23.443	1,783,341
2025-10-26	23.810	24.500	23.810	24.030	23.511	2,550,785
2025-10-23	24.000	24.220	23.810	23.810	23.296	1,714,381
2025-10-22	23.190	24.050	23.190	24.000	23.482	3,751,129

← NewerPage 4 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.