Oriental Weavers historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.300	23.450	23.150	23.190	22.689	489,384
2025-10-20	23.450	23.540	23.300	23.300	22.797	991,977
2025-10-19	23.530	23.710	23.400	23.450	22.944	1,814,341
2025-10-16	23.630	23.990	23.500	23.530	23.022	2,843,991
2025-10-15	23.170	23.700	23.100	23.630	23.120	2,251,768
2025-10-14	22.890	23.470	22.890	23.170	22.670	2,503,338
2025-10-13	22.020	23.130	22.020	22.890	22.396	3,225,725
2025-10-12	22.350	22.350	21.930	22.020	21.544	718,254
2025-10-08	22.300	22.600	22.300	22.350	21.867	1,435,051
2025-10-07	21.920	22.350	21.900	22.300	21.818	1,033,579
2025-10-06	21.940	22.090	21.760	21.920	21.447	523,522
2025-10-05	21.580	22.110	21.550	21.940	21.466	850,880
2025-10-02	21.850	21.990	21.510	21.580	21.114	1,077,361
2025-10-01	22.050	22.400	21.810	21.850	21.378	1,499,859
2025-09-30	21.500	22.200	21.500	22.050	21.574	1,704,897
2025-09-29	21.310	21.500	21.090	21.500	21.036	1,191,469
2025-09-28	21.330	21.550	21.300	21.310	20.850	305,757
2025-09-25	21.400	21.550	21.300	21.330	20.869	400,935
2025-09-24	21.050	21.400	21.010	21.400	20.938	582,753
2025-09-23	21.320	21.450	21.020	21.050	20.595	266,041
2025-09-22	21.100	21.440	20.980	21.320	20.860	262,482
2025-09-21	21.050	21.250	20.800	21.100	20.644	569,921
2025-09-18	21.050	21.250	20.900	21.050	20.595	865,207
2025-09-17	21.070	21.270	21.030	21.050	20.595	207,454
2025-09-16	21.310	21.570	21.050	21.070	20.615	460,875
2025-09-15	21.600	21.800	20.820	21.310	20.850	807,631
2025-09-14	21.730	21.860	21.550	21.600	21.134	212,400
2025-09-11	21.500	21.760	21.500	21.730	21.261	453,302
2025-09-10	21.710	21.780	21.480	21.500	21.036	452,828
2025-09-09	21.800	21.970	21.700	21.710	21.241	234,379
2025-09-08	21.770	21.970	21.770	21.800	21.329	389,880
2025-09-07	22.160	22.380	21.770	21.770	21.300	1,238,874
2025-09-03	22.240	22.340	21.920	22.160	21.681	460,223
2025-09-02	22.290	22.390	22.220	22.240	21.760	415,647
2025-09-01	22.270	22.430	22.100	22.290	21.809	488,657
2025-08-31	22.700	23.000	22.250	22.270	21.789	910,418
2025-08-28	22.600	22.860	22.550	22.700	22.210	536,160
2025-08-27	22.740	22.870	22.470	22.600	22.112	534,943
2025-08-26	23.000	23.100	22.710	22.740	22.249	350,344
2025-08-25	23.100	23.200	22.910	23.000	22.503	365,330
2025-08-24	22.950	23.150	22.750	23.100	22.601	622,314
2025-08-21	23.100	23.120	22.750	22.950	22.454	524,524
2025-08-20	23.100	23.440	23.040	23.100	22.601	1,383,535
2025-08-19	22.700	23.170	22.600	23.100	22.601	1,703,538
2025-08-18	22.700	22.820	22.600	22.700	22.210	477,782
2025-08-17	22.650	22.740	22.490	22.700	22.210	489,839
2025-08-14	22.730	23.130	22.500	22.650	22.161	667,763
2025-08-13	22.600	23.060	22.550	22.730	22.239	1,775,749
2025-08-12	22.750	22.840	22.530	22.600	22.112	334,373
2025-08-11	22.890	23.190	22.700	22.750	22.259	1,117,482
2025-08-10	22.500	22.900	22.460	22.890	22.396	1,447,026
2025-08-07	22.390	22.600	22.370	22.500	22.014	656,630
2025-08-06	22.540	22.650	22.320	22.390	21.906	1,012,771
2025-08-05	22.380	22.780	22.330	22.540	22.053	883,256
2025-08-04	22.260	22.540	22.260	22.380	21.897	1,290,140
2025-08-03	22.450	22.500	22.210	22.260	21.779	532,252
2025-07-31	22.330	22.600	22.010	22.450	21.965	981,016
2025-07-30	22.490	22.810	22.320	22.330	21.848	797,990
2025-07-29	22.700	22.880	22.300	22.490	22.004	644,860
2025-07-28	23.230	23.300	22.700	22.700	22.210	1,169,988

← NewerPage 5 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.