Orascom Construction PLC (ADX:ORAS)
United Arab Emirates · Delayed Price · Currency is AED 49.36
-0.48 (-0.96%)
At close: Jul 23, 2026
Orascom Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 50.00 | 50.00 | 49.36 | 49.36 | 49.36 | -0.96% | 1,149 |
| Jul 22, 2026 | 49.82 | 51.00 | 49.82 | 49.84 | 49.84 | -0.28% | 99,423 |
| Jul 21, 2026 | 49.66 | 50.25 | 49.36 | 49.98 | 49.98 | 0.32% | 3,570 |
| Jul 20, 2026 | 50.00 | 51.05 | 49.68 | 49.82 | 49.82 | -0.04% | 82,158 |
| Jul 17, 2026 | 50.15 | 50.15 | 49.84 | 49.84 | 49.84 | -0.32% | 750 |
| Jul 16, 2026 | 50.15 | 50.15 | 49.84 | 50.00 | 50.00 | - | 19,937 |
| Jul 15, 2026 | 48.84 | 50.00 | 48.80 | 50.00 | 50.00 | 2.04% | 4,161 |
| Jul 14, 2026 | 48.96 | 49.00 | 48.96 | 49.00 | 49.00 | 0.41% | 151 |
| Jul 13, 2026 | 48.16 | 48.90 | 48.16 | 48.80 | 48.80 | 0.62% | 3,341 |
| Jul 10, 2026 | 49.00 | 49.00 | 48.28 | 48.50 | 48.50 | -1.02% | 5,524 |
| Jul 9, 2026 | 46.78 | 49.40 | 46.78 | 49.00 | 49.00 | -0.49% | 5,361 |
| Jul 8, 2026 | 51.00 | 51.50 | 49.24 | 49.24 | 49.24 | -4.94% | 3,424 |
| Jul 7, 2026 | 50.75 | 51.80 | 50.75 | 51.80 | 51.80 | 0.29% | 194 |
| Jul 6, 2026 | 51.90 | 52.40 | 50.70 | 51.65 | 51.65 | -1.15% | 7,329 |
| Jul 3, 2026 | 51.95 | 52.25 | 51.80 | 52.25 | 52.25 | 0.58% | 1,657 |
| Jul 2, 2026 | 53.85 | 53.85 | 51.95 | 51.95 | 51.95 | -3.80% | 2,722 |
| Jul 1, 2026 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | -1.82% | 160 |
| Jun 30, 2026 | 53.15 | 55.00 | 53.15 | 55.00 | 55.00 | 3.77% | 268 |
| Jun 29, 2026 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -3.37% | 4,124 |
| Jun 26, 2026 | 55.00 | 55.00 | 54.85 | 54.85 | 54.85 | -0.27% | 1,219 |
| Jun 25, 2026 | 57.70 | 57.70 | 55.00 | 55.00 | 55.00 | -4.68% | 5,961 |
| Jun 24, 2026 | 57.70 | 57.70 | 57.45 | 57.70 | 57.70 | -0.26% | 1,749 |
| Jun 23, 2026 | 57.15 | 58.65 | 56.85 | 57.85 | 57.85 | 1.49% | 8,109 |
| Jun 22, 2026 | 55.85 | 57.25 | 55.85 | 57.00 | 57.00 | 2.33% | 9,510 |
| Jun 19, 2026 | 55.80 | 55.90 | 55.70 | 55.70 | 55.70 | -0.45% | 1,095 |
| Jun 18, 2026 | 56.15 | 56.15 | 55.95 | 55.95 | 55.95 | -0.62% | 3,289 |
| Jun 17, 2026 | 57.00 | 57.85 | 56.00 | 56.30 | 56.30 | -1.23% | 6,621 |
| Jun 16, 2026 | 53.00 | 59.00 | 52.20 | 57.00 | 57.00 | 11.00% | 15,462 |
| Jun 12, 2026 | 51.65 | 51.65 | 51.35 | 51.35 | 51.35 | -0.29% | 1,015 |
| Jun 11, 2026 | 51.55 | 51.70 | 50.60 | 51.50 | 51.50 | -0.39% | 3,085 |
| Jun 10, 2026 | 50.15 | 51.70 | 50.15 | 51.70 | 51.70 | 3.40% | 4,148 |
| Jun 9, 2026 | 49.26 | 50.45 | 49.00 | 50.00 | 50.00 | 1.21% | 16,397 |
| Jun 8, 2026 | 49.92 | 49.92 | 49.28 | 49.40 | 49.40 | -1.04% | 24,051 |
| Jun 5, 2026 | 50.40 | 50.40 | 49.86 | 49.92 | 49.92 | -1.05% | 2,606 |
| Jun 4, 2026 | 49.36 | 50.45 | 49.24 | 50.45 | 50.45 | 2.50% | 5,605 |
| Jun 3, 2026 | 50.80 | 50.80 | 49.22 | 49.22 | 49.22 | -3.30% | 6,905 |
| Jun 2, 2026 | 49.60 | 51.15 | 49.50 | 50.90 | 50.90 | 2.54% | 9,252 |
| Jun 1, 2026 | 49.14 | 49.64 | 49.14 | 49.64 | 49.64 | 1.31% | 3,412 |
| May 25, 2026 | 49.14 | 49.82 | 48.62 | 49.00 | 49.00 | - | 6,466 |
| May 22, 2026 | 48.12 | 49.00 | 48.00 | 49.00 | 49.00 | 1.83% | 366 |
| May 21, 2026 | 47.90 | 48.40 | 47.68 | 48.12 | 48.12 | 0.75% | 6,608 |
| May 20, 2026 | 48.38 | 48.90 | 47.76 | 47.76 | 47.76 | -1.00% | 6,298 |
| May 19, 2026 | 47.52 | 48.50 | 47.52 | 48.24 | 48.24 | 1.82% | 2,575 |
| May 18, 2026 | 47.00 | 47.38 | 46.86 | 47.38 | 47.38 | 0.81% | 1,923 |
| May 15, 2026 | 47.62 | 47.62 | 47.00 | 47.00 | 47.00 | -1.01% | 1,854 |
| May 14, 2026 | 47.80 | 48.14 | 46.92 | 47.48 | 47.48 | -1.08% | 2,745 |
| May 13, 2026 | 46.30 | 49.60 | 46.30 | 48.00 | 48.00 | 3.67% | 25,392 |
| May 12, 2026 | 43.86 | 46.30 | 43.72 | 46.30 | 46.30 | 5.56% | 4,866 |
| May 11, 2026 | 43.40 | 43.86 | 43.16 | 43.86 | 43.86 | 0.73% | 3,309 |
| May 8, 2026 | 43.64 | 43.88 | 43.14 | 43.54 | 43.54 | 0.05% | 3,272 |