Orascom Construction PLC (ADX:ORAS)
United Arab Emirates · Delayed Price · Currency is AED 60.15
+1.05 (1.78%)
At close: Oct 13, 2026
Orascom Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 464 |
| Oct 8, 2026 | 60.15 | 60.35 | 59.85 | 59.85 | 59.85 | -0.25% | 1,005 |
| Oct 7, 2026 | 58.25 | 60.00 | 58.25 | 60.00 | 60.00 | 3.27% | 3,549 |
| 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 |
| 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 |