EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.95	34.91	33.60	34.79	34.79	2.47%	352,763
Feb 1, 2026	31.30	36.00	32.65	33.95	33.95	8.47%	1,226,170
Jan 28, 2026	34.95	35.01	31.21	31.30	31.30	-10.44%	663,362
Jan 27, 2026	36.14	36.55	34.72	34.95	34.95	-3.29%	278,632
Jan 26, 2026	37.53	37.90	35.50	36.14	36.14	-3.70%	318,310
Jan 25, 2026	38.49	39.90	37.20	37.53	37.53	-2.49%	218,651
Jan 22, 2026	37.68	39.99	37.71	38.49	38.49	2.15%	421,965
Jan 21, 2026	38.21	38.73	37.51	37.68	37.68	-1.39%	229,359
Jan 20, 2026	39.31	39.99	38.00	38.21	38.21	-2.80%	313,169
Jan 19, 2026	40.25	40.90	38.51	39.31	39.31	-2.34%	234,677
Jan 18, 2026	39.59	40.80	39.71	40.25	40.25	1.67%	143,294
Jan 15, 2026	41.61	42.21	39.35	39.59	39.59	-4.85%	269,060
Jan 14, 2026	42.40	42.97	41.05	41.61	41.61	-1.86%	314,313
Jan 13, 2026	41.70	42.75	41.70	42.40	42.40	1.68%	323,917
Jan 12, 2026	41.38	43.20	41.25	41.70	41.70	0.77%	438,819
Jan 11, 2026	41.00	43.24	41.00	41.38	41.38	0.93%	402,752
Jan 8, 2026	42.22	44.32	41.00	41.00	41.00	-2.89%	783,426
Jan 6, 2026	39.38	44.39	40.02	42.22	42.22	7.21%	1,303,105
Jan 5, 2026	41.00	41.00	39.00	39.38	39.38	-3.95%	263,656
Jan 4, 2026	38.16	41.05	38.21	41.00	41.00	7.44%	348,938
Dec 31, 2025	40.03	40.79	38.16	38.16	38.16	-4.67%	267,200
Dec 30, 2025	40.87	41.86	39.93	40.03	40.03	-2.06%	471,706
Dec 29, 2025	39.91	41.26	39.80	40.87	40.87	2.41%	439,277
Dec 28, 2025	41.52	42.00	39.61	39.91	39.91	-3.88%	482,634
Dec 25, 2025	42.24	43.66	41.40	41.52	41.52	-1.70%	603,653
Dec 24, 2025	40.67	45.10	41.30	42.24	42.24	3.86%	1,743,937
Dec 23, 2025	37.17	41.60	35.30	40.67	40.67	9.42%	1,531,828
Dec 22, 2025	39.60	40.66	35.73	37.17	37.17	-6.14%	760,199
Dec 21, 2025	41.62	43.67	38.45	39.60	39.60	-4.85%	1,169,768
Dec 18, 2025	39.02	45.75	39.00	41.62	41.62	6.66%	1,518,974
Dec 17, 2025	42.26	43.11	38.13	39.02	39.02	-7.67%	1,086,970
Dec 16, 2025	35.22	42.26	35.31	42.26	42.26	19.99%	1,532,959
Dec 15, 2025	34.36	35.50	34.37	35.22	35.22	2.50%	390,726
Dec 14, 2025	33.03	34.95	32.73	34.36	34.36	4.03%	657,349
Dec 11, 2025	32.28	33.45	32.02	33.03	33.03	2.32%	423,088
Dec 10, 2025	31.70	32.90	31.78	32.28	32.28	1.83%	726,853
Dec 9, 2025	29.20	32.20	29.30	31.70	31.70	8.56%	1,474,958
Dec 8, 2025	29.62	30.24	29.04	29.20	29.20	-1.42%	410,933
Dec 7, 2025	28.76	30.90	28.85	29.62	29.62	2.99%	1,454,147
Dec 4, 2025	27.40	28.77	27.41	28.76	28.76	4.96%	835,493
Dec 3, 2025	26.23	27.75	26.03	27.40	27.40	4.46%	452,288
Dec 2, 2025	26.45	26.84	26.21	26.23	26.23	-0.83%	380,488
Dec 1, 2025	26.43	27.00	26.20	26.45	26.45	0.08%	578,627
Nov 30, 2025	26.19	27.30	26.01	26.43	26.43	0.92%	889,503
Nov 27, 2025	26.70	27.90	26.00	26.19	26.19	-1.91%	1,151,109
Nov 26, 2025	24.62	28.89	23.75	26.70	26.70	8.45%	2,906,317
Nov 25, 2025	22.50	25.19	22.51	24.62	24.62	9.42%	2,842,926
Nov 24, 2025	21.21	23.30	20.25	22.50	22.50	6.08%	2,734,337
Nov 23, 2025	20.49	22.90	20.67	21.21	21.21	3.51%	2,490,330
Nov 20, 2025	18.41	20.90	18.25	20.49	20.49	11.30%	2,553,517