Oriental Weavers historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.560 | 24.760 | 24.200 | 24.330 | 23.292 | 2,365,053 |
| 2025-01-19 | 24.700 | 24.900 | 24.350 | 24.560 | 23.512 | 1,315,061 |
| 2025-01-16 | 24.490 | 25.000 | 24.000 | 24.700 | 23.646 | 2,312,350 |
| 2025-01-15 | 23.300 | 24.500 | 23.300 | 24.490 | 23.445 | 3,210,544 |
| 2025-01-14 | 23.300 | 23.590 | 22.700 | 23.300 | 22.306 | 1,679,024 |
| 2025-01-13 | 24.250 | 24.670 | 23.110 | 23.300 | 22.306 | 2,335,423 |
| 2025-01-12 | 24.690 | 24.690 | 23.750 | 24.250 | 23.215 | 1,639,811 |
| 2025-01-09 | 25.250 | 25.460 | 24.590 | 24.690 | 23.637 | 1,472,558 |
| 2025-01-08 | 25.750 | 25.770 | 24.990 | 25.250 | 24.173 | 870,426 |
| 2025-01-06 | 26.370 | 26.370 | 25.560 | 25.750 | 24.651 | 694,056 |
| 2025-01-05 | 25.840 | 26.380 | 25.710 | 26.370 | 25.245 | 880,323 |
| 2025-01-02 | 25.000 | 26.080 | 25.000 | 25.840 | 24.738 | 854,952 |
| 2024-12-31 | 24.030 | 25.070 | 24.030 | 25.000 | 23.933 | 1,265,661 |
| 2024-12-30 | 25.060 | 25.250 | 23.650 | 24.030 | 23.005 | 1,152,896 |
| 2024-12-29 | 25.470 | 25.640 | 25.050 | 25.060 | 23.991 | 653,526 |
| 2024-12-26 | 25.450 | 25.690 | 25.410 | 25.470 | 24.383 | 499,333 |
| 2024-12-25 | 25.800 | 25.800 | 25.410 | 25.450 | 24.364 | 0 |
| 2024-12-24 | 25.600 | 25.880 | 25.050 | 25.800 | 24.699 | 1,190,460 |
| 2024-12-23 | 26.200 | 26.480 | 25.460 | 25.600 | 24.508 | 1,042,804 |
| 2024-12-22 | 26.500 | 26.950 | 26.050 | 26.200 | 25.082 | 1,168,451 |
| 2024-12-19 | 26.790 | 26.890 | 26.360 | 26.500 | 25.369 | 1,516,176 |
| 2024-12-18 | 26.480 | 27.500 | 26.420 | 26.790 | 25.647 | 7,016,152 |
| 2024-12-17 | 25.460 | 26.480 | 25.400 | 26.480 | 25.350 | 2,894,698 |
| 2024-12-16 | 25.860 | 26.000 | 25.440 | 25.460 | 24.374 | 800,480 |
| 2024-12-15 | 26.000 | 26.250 | 25.800 | 25.860 | 24.757 | 489,146 |
| 2024-12-12 | 26.290 | 26.450 | 26.000 | 26.000 | 24.891 | 1,001,314 |
| 2024-12-11 | 25.750 | 26.400 | 25.600 | 26.290 | 25.168 | 1,068,747 |
| 2024-12-10 | 26.180 | 26.360 | 25.670 | 25.750 | 24.651 | 1,203,025 |
| 2024-12-09 | 26.400 | 26.550 | 26.100 | 26.180 | 25.063 | 1,466,085 |
| 2024-12-08 | 26.500 | 26.800 | 26.350 | 26.400 | 25.274 | 1,780,935 |
| 2024-12-05 | 26.400 | 26.670 | 26.400 | 26.500 | 25.369 | 2,618,718 |
| 2024-12-04 | 25.430 | 26.440 | 25.400 | 26.400 | 25.274 | 4,242,491 |
| 2024-12-03 | 25.610 | 25.900 | 25.360 | 25.430 | 24.345 | 2,043,057 |
| 2024-12-02 | 26.100 | 26.260 | 25.500 | 25.610 | 24.517 | 2,304,542 |
| 2024-12-01 | 26.220 | 26.550 | 25.920 | 26.100 | 24.986 | 1,130,834 |
| 2024-11-28 | 26.150 | 26.850 | 26.130 | 26.220 | 25.101 | 2,409,528 |
| 2024-11-27 | 25.400 | 26.250 | 25.400 | 26.150 | 25.034 | 3,394,898 |
| 2024-11-26 | 25.800 | 26.070 | 25.300 | 25.400 | 24.316 | 1,272,431 |
| 2024-11-25 | 26.180 | 26.300 | 25.630 | 25.800 | 24.699 | 1,715,525 |
| 2024-11-24 | 26.520 | 26.790 | 26.170 | 26.180 | 25.063 | 705,003 |
| 2024-11-21 | 26.230 | 27.000 | 26.230 | 26.520 | 25.389 | 3,117,404 |
| 2024-11-20 | 26.350 | 26.650 | 26.230 | 26.230 | 25.111 | 1,065,802 |
| 2024-11-19 | 26.500 | 26.800 | 26.310 | 26.350 | 25.226 | 1,253,633 |
| 2024-11-18 | 27.500 | 27.550 | 26.500 | 26.500 | 25.369 | 4,039,685 |
| 2024-11-17 | 27.830 | 27.890 | 27.370 | 27.500 | 26.327 | 1,794,171 |
| 2024-11-14 | 27.870 | 28.180 | 27.710 | 27.830 | 26.643 | 870,291 |
| 2024-11-13 | 28.600 | 28.700 | 27.870 | 27.870 | 26.681 | 1,756,613 |
| 2024-11-12 | 29.090 | 29.260 | 28.420 | 28.600 | 27.380 | 2,433,850 |
| 2024-11-11 | 29.200 | 29.570 | 28.750 | 29.090 | 27.849 | 1,239,889 |
| 2024-11-10 | 29.200 | 29.690 | 29.060 | 29.200 | 27.954 | 1,120,566 |
| 2024-11-07 | 29.890 | 30.300 | 28.910 | 29.200 | 27.954 | 2,453,478 |
| 2024-11-06 | 28.750 | 29.940 | 28.750 | 29.890 | 28.615 | 2,303,580 |
| 2024-11-05 | 29.320 | 29.530 | 28.660 | 28.750 | 27.523 | 1,240,783 |
| 2024-11-04 | 29.300 | 29.780 | 29.050 | 29.320 | 28.069 | 1,864,369 |
| 2024-11-03 | 29.400 | 29.960 | 29.300 | 29.300 | 28.050 | 943,123 |
| 2024-10-31 | 29.510 | 29.810 | 29.060 | 29.400 | 28.146 | 1,226,185 |
| 2024-10-30 | 29.700 | 30.080 | 29.500 | 29.510 | 28.251 | 1,187,320 |
| 2024-10-29 | 30.550 | 30.930 | 29.610 | 29.700 | 28.433 | 3,168,733 |
| 2024-10-28 | 30.250 | 31.250 | 30.250 | 30.550 | 29.247 | 9,182,245 |
| 2024-10-27 | 29.750 | 30.870 | 29.500 | 30.250 | 28.959 | 4,174,701 |
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.