Orascom Construction PLC (ADX:ORAS)
United Arab Emirates · Delayed Price · Currency is AED 50.90
-2.15 (-4.05%)
At close: Nov 2, 2026
Orascom Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 52.75 | 52.75 | 50.85 | 50.90 | 50.90 | -4.05% | 3,545 |
| Oct 30, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Oct 29, 2026 | 53.05 | 53.25 | 53.05 | 53.05 | 53.05 | 0.09% | 19 |
| Oct 28, 2026 | 52.75 | 53.00 | 52.75 | 53.00 | 53.00 | 0.76% | 3,065 |
| Oct 27, 2026 | 52.40 | 52.70 | 50.60 | 52.60 | 52.60 | 0.10% | 3,579 |
| Oct 26, 2026 | 55.45 | 55.45 | 52.55 | 52.55 | 52.55 | -4.97% | 6,710 |
| Oct 23, 2026 | 57.00 | 57.00 | 55.30 | 55.30 | 55.30 | -2.98% | 697 |
| Oct 22, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -2.06% | 1,999 |
| Oct 21, 2026 | 58.15 | 58.30 | 58.15 | 58.20 | 58.20 | 0.09% | 319 |
| Oct 20, 2026 | 58.95 | 58.95 | 58.15 | 58.15 | 58.15 | -1.61% | 795 |
| Oct 19, 2026 | 60.35 | 60.35 | 58.50 | 59.10 | 59.10 | -2.31% | 1,668 |
| Oct 16, 2026 | 60.75 | 60.75 | 60.15 | 60.50 | 60.50 | -0.17% | 1,879 |
| Oct 15, 2026 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | 0.75% | 1,730 |
| Oct 14, 2026 | 60.15 | 60.30 | 60.15 | 60.15 | 60.15 | - | 212 |
| Oct 13, 2026 | 59.10 | 60.50 | 59.10 | 60.15 | 60.15 | 1.78% | 134 |
| Oct 12, 2026 | 59.00 | 59.15 | 58.80 | 59.10 | 59.10 | -0.25% | 867 |
| Oct 9, 2026 | 59.65 | 59.65 | 59.00 | 59.25 | 59.25 | -1.00% | 469 |
| Oct 8, 2026 | 60.15 | 60.35 | 59.85 | 59.85 | 59.85 | -0.25% | 1,175 |
| Oct 7, 2026 | 58.25 | 60.30 | 58.25 | 60.00 | 60.00 | 3.27% | 4,562 |
| Oct 6, 2026 | 56.95 | 58.10 | 56.95 | 58.10 | 58.10 | 2.02% | 2,596 |
| Oct 5, 2026 | 56.65 | 57.80 | 56.60 | 56.95 | 56.95 | 0.80% | 3,374 |
| Oct 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.09% | 541 |
| Oct 1, 2026 | 56.55 | 56.55 | 55.70 | 56.55 | 56.55 | 0.80% | 749 |
| Sep 30, 2026 | 57.85 | 57.85 | 56.10 | 56.10 | 56.10 | -3.28% | 4,536 |
| Sep 29, 2026 | 58.55 | 58.80 | 57.55 | 58.00 | 58.00 | -1.19% | 3,422 |
| Sep 28, 2026 | 60.00 | 60.00 | 57.50 | 58.70 | 58.70 | -2.17% | 4,888 |
| Sep 25, 2026 | 60.65 | 60.65 | 59.55 | 60.00 | 60.00 | -2.12% | 1,115 |
| Sep 24, 2026 | 61.00 | 61.40 | 61.00 | 61.30 | 61.30 | 1.16% | 3,060 |
| Sep 23, 2026 | 61.95 | 61.95 | 60.35 | 60.60 | 60.60 | -0.98% | 401 |
| Sep 22, 2026 | 62.00 | 62.00 | 61.20 | 61.20 | 61.20 | -1.29% | 544 |
| Sep 21, 2026 | 61.45 | 62.00 | 61.00 | 62.00 | 62.00 | 0.65% | 615 |
| Sep 18, 2026 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | 0.24% | 147 |
| Sep 17, 2026 | 61.70 | 61.85 | 60.75 | 61.45 | 61.45 | -0.41% | 426 |
| Sep 16, 2026 | 61.00 | 61.85 | 60.90 | 61.70 | 61.70 | 1.15% | 604 |
| Sep 15, 2026 | 61.65 | 61.65 | 61.00 | 61.00 | 61.00 | -0.81% | 7 |
| Sep 14, 2026 | 61.55 | 62.15 | 61.50 | 61.50 | 61.50 | 0.16% | 537 |
| Sep 11, 2026 | 61.40 | 62.00 | 61.40 | 61.40 | 61.40 | 0.24% | 629 |
| Sep 10, 2026 | 61.35 | 61.35 | 61.20 | 61.25 | 61.25 | 0.08% | 218 |
| Sep 9, 2026 | 60.15 | 61.90 | 58.10 | 61.20 | 61.20 | 1.49% | 8,512 |
| Sep 8, 2026 | 61.00 | 61.15 | 59.95 | 60.30 | 60.30 | -1.15% | 2,875 |
| Sep 7, 2026 | 63.05 | 63.05 | 60.95 | 61.00 | 61.00 | -3.02% | 6,194 |
| Sep 4, 2026 | 63.00 | 63.00 | 62.60 | 62.90 | 62.90 | -0.16% | 2,646 |
| Sep 3, 2026 | 59.00 | 63.30 | 58.70 | 63.00 | 63.00 | 7.05% | 19,043 |
| Sep 2, 2026 | 59.45 | 59.45 | 58.45 | 58.85 | 58.85 | -0.93% | 1,501 |
| Sep 1, 2026 | 59.45 | 59.70 | 59.00 | 59.40 | 59.40 | 0.17% | 4,586 |
| Aug 31, 2026 | 58.15 | 60.30 | 58.15 | 59.30 | 59.30 | 2.24% | 17,949 |
| Aug 27, 2026 | 57.55 | 58.40 | 57.55 | 58.00 | 58.00 | 1.05% | 3,240 |
| Aug 26, 2026 | 56.60 | 58.80 | 56.45 | 57.40 | 57.40 | 1.15% | 11,177 |
| Aug 25, 2026 | 55.70 | 58.00 | 55.70 | 56.75 | 56.75 | 2.16% | 10,050 |
| Aug 24, 2026 | 55.20 | 55.95 | 55.20 | 55.55 | 55.55 | 1.74% | 2,267 |