EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.41	36.00	34.00	35.60	35.60	3.46%	388,578
Apr 1, 2026	34.20	35.10	34.22	34.41	34.41	0.61%	193,669
Mar 31, 2026	34.40	35.10	33.60	34.20	34.20	-0.58%	251,214
Mar 30, 2026	35.41	36.30	34.00	34.40	34.40	-2.85%	277,369
Mar 29, 2026	37.50	38.35	35.33	35.41	35.41	-5.57%	473,770
Mar 26, 2026	37.36	38.84	37.00	37.50	37.50	0.37%	950,011
Mar 25, 2026	36.50	38.35	36.51	37.36	37.36	2.36%	708,491
Mar 24, 2026	36.22	37.80	36.20	36.50	36.50	0.77%	414,786
Mar 18, 2026	35.27	37.39	35.50	36.22	36.22	2.69%	295,382
Mar 17, 2026	35.10	36.66	35.04	35.27	35.27	0.48%	247,451
Mar 16, 2026	36.92	37.50	35.00	35.10	35.10	-4.93%	239,590
Mar 15, 2026	38.68	39.00	34.50	36.92	36.92	-4.55%	424,229
Mar 12, 2026	39.47	40.35	38.31	38.68	38.68	-2.00%	514,577
Mar 11, 2026	38.01	39.99	38.00	39.47	39.47	3.84%	773,757
Mar 10, 2026	36.64	38.30	36.00	38.01	38.01	3.74%	401,203
Mar 9, 2026	36.50	38.84	35.60	36.64	36.64	0.38%	636,308
Mar 8, 2026	33.84	36.90	34.00	36.50	36.50	7.86%	676,697
Mar 5, 2026	31.47	33.96	31.35	33.84	33.84	7.53%	267,553
Mar 4, 2026	31.70	31.80	31.01	31.47	31.47	-0.73%	110,498
Mar 3, 2026	31.37	32.00	30.90	31.70	31.70	1.05%	119,672
Mar 2, 2026	31.39	32.44	31.10	31.37	31.37	-0.06%	152,635
Mar 1, 2026	32.91	32.50	28.10	31.39	31.39	-4.62%	210,271
Feb 26, 2026	31.39	32.94	30.38	32.91	32.91	4.84%	142,467
Feb 25, 2026	32.95	33.79	30.00	31.39	31.39	-4.73%	208,766
Feb 24, 2026	33.50	34.47	32.50	32.95	32.95	-1.64%	200,174
Feb 23, 2026	31.94	34.79	31.52	33.50	33.50	4.88%	284,745
Feb 22, 2026	33.09	33.50	31.51	31.94	31.94	-3.48%	118,690
Feb 19, 2026	34.74	35.12	32.60	33.09	33.09	-4.75%	137,938
Feb 18, 2026	35.50	36.00	34.71	34.74	34.74	-2.14%	335,504
Feb 17, 2026	35.98	36.59	35.41	35.50	35.50	-1.33%	244,397
Feb 16, 2026	36.96	37.45	35.85	35.98	35.98	-2.65%	141,997
Feb 15, 2026	36.90	37.50	36.90	36.96	36.96	0.16%	131,738
Feb 12, 2026	36.01	37.93	35.90	36.90	36.90	2.47%	457,610
Feb 11, 2026	36.99	37.44	35.20	36.01	36.01	-2.65%	187,911
Feb 10, 2026	36.93	37.75	36.65	36.99	36.99	0.16%	328,960
Feb 9, 2026	37.53	37.97	36.60	36.93	36.93	-1.60%	266,194
Feb 8, 2026	37.57	38.55	37.50	37.53	37.53	-0.11%	325,389
Feb 5, 2026	37.44	38.46	36.73	37.57	37.57	0.35%	341,637
Feb 4, 2026	36.53	38.90	36.56	37.44	37.44	2.49%	576,677
Feb 3, 2026	34.79	36.65	34.90	36.53	36.53	5.00%	470,107
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