Orascom Construction PLC (ADX:ORAS)
United Arab Emirates · Delayed Price · Currency is AED 61.20
-0.80 (-1.29%)
At close: Sep 22, 2026
Orascom Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 54.70 | 54.70 | 54.60 | 54.60 | 54.60 | - | 395 |
| Aug 20, 2026 | 55.35 | 55.35 | 54.60 | 54.60 | 54.60 | -1.09% | 1,407 |
| Aug 19, 2026 | 56.15 | 56.15 | 54.95 | 55.20 | 55.20 | -1.69% | 2,622 |
| Aug 18, 2026 | 56.10 | 56.15 | 56.00 | 56.15 | 56.15 | 0.27% | 924 |
| Aug 17, 2026 | 55.10 | 57.00 | 55.10 | 56.00 | 56.00 | 3.70% | 12,178 |
| Aug 14, 2026 | 53.20 | 54.90 | 53.20 | 54.00 | 54.00 | 1.79% | 2,876 |
| Aug 13, 2026 | 51.80 | 53.05 | 51.80 | 53.05 | 53.05 | 2.12% | 3,648 |
| Aug 12, 2026 | 51.40 | 52.00 | 51.40 | 51.95 | 51.95 | 0.78% | 95,538 |
| Aug 11, 2026 | 51.85 | 51.85 | 51.55 | 51.55 | 51.55 | -0.87% | 285 |
| Aug 10, 2026 | 51.95 | 52.05 | 51.90 | 52.00 | 52.00 | 0.19% | 100,904 |
| Aug 7, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| Aug 6, 2026 | 51.90 | 52.00 | 51.90 | 51.90 | 51.90 | 1.76% | 100,757 |
| Aug 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.29% | 80 |
| Aug 4, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.20% | 263 |
| Aug 3, 2026 | 51.35 | 51.35 | 51.05 | 51.05 | 51.05 | -0.29% | 728 |
| Jul 31, 2026 | 51.50 | 51.50 | 51.05 | 51.20 | 51.20 | -0.39% | 683 |
| Jul 30, 2026 | 51.70 | 52.00 | 51.40 | 51.40 | 51.40 | -0.87% | 1,724 |
| Jul 29, 2026 | 51.55 | 51.85 | 50.90 | 51.85 | 51.85 | 0.29% | 3,513 |
| Jul 28, 2026 | 49.36 | 51.70 | 49.36 | 51.70 | 51.70 | 4.74% | 87,851 |
| Jul 27, 2026 | 49.70 | 49.70 | 49.36 | 49.36 | 49.36 | -0.36% | 1,168 |
| Jul 24, 2026 | 49.36 | 49.54 | 49.20 | 49.54 | 49.54 | 0.36% | 2,543 |
| 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 |