EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	25.54	25.70	24.58	25.28	25.28	-1.02%	249,392
Nov 11, 2026	25.85	26.20	25.17	25.54	25.54	-1.20%	340,022
Nov 10, 2026	24.56	25.88	24.66	25.85	25.85	5.25%	461,024
Nov 9, 2026	24.03	25.49	24.11	24.56	24.56	2.21%	364,624
Nov 8, 2026	24.50	24.75	23.52	24.03	24.03	-1.92%	212,335
Nov 5, 2026	23.50	24.50	23.49	24.50	24.50	4.26%	425,367
Nov 4, 2026	22.88	23.50	22.88	23.50	23.50	2.71%	391,057
Nov 3, 2026	22.17	23.02	21.72	22.88	22.88	3.20%	366,890
Nov 2, 2026	23.10	23.50	21.18	22.17	22.17	-4.03%	377,755
Nov 1, 2026	22.93	23.47	22.49	23.10	23.10	0.74%	343,242
Oct 29, 2026	21.64	23.05	21.21	22.93	22.93	5.96%	585,350
Oct 28, 2026	21.41	21.93	20.82	21.64	21.64	1.07%	287,820
Oct 27, 2026	19.27	21.90	19.91	21.41	21.41	11.11%	526,083
Oct 26, 2026	20.00	20.50	18.11	19.27	19.27	-3.65%	518,813
Oct 25, 2026	24.57	24.49	19.80	20.00	20.00	-18.60%	570,556
Oct 22, 2026	25.48	25.98	24.31	24.57	24.57	-3.57%	170,244
Oct 21, 2026	25.74	26.75	25.35	25.48	25.48	-1.01%	252,206
Oct 20, 2026	25.21	26.29	25.26	25.74	25.74	2.10%	232,626
Oct 19, 2026	25.40	25.75	22.80	25.21	25.21	-0.75%	500,632
Oct 18, 2026	27.05	27.05	24.85	25.40	25.40	-6.10%	404,341
Oct 15, 2026	26.10	27.50	25.60	27.05	27.05	3.64%	559,423
Oct 14, 2026	25.30	26.90	25.07	26.10	26.10	3.16%	289,346
Oct 13, 2026	26.28	27.50	24.00	25.30	25.30	-3.73%	645,565
Oct 12, 2026	29.01	28.97	25.85	26.28	26.28	-9.41%	422,529
Oct 11, 2026	28.36	33.00	28.35	29.01	29.01	2.29%	1,435,128
Oct 7, 2026	28.45	28.97	28.00	28.36	28.36	-0.32%	275,920
Oct 6, 2026	28.99	29.49	28.41	28.45	28.45	-1.86%	411,568
Oct 5, 2026	29.87	29.60	28.11	28.99	28.99	-2.95%	766,601
Oct 4, 2026	25.74	30.77	25.80	29.87	29.87	16.05%	2,040,152
Oct 1, 2026	24.00	25.85	24.50	25.74	25.74	7.25%	271,193
Sep 30, 2026	24.30	24.78	22.80	24.00	24.00	-1.23%	408,745
Sep 29, 2026	24.01	24.85	23.67	24.30	24.30	1.21%	428,195
Sep 28, 2026	26.61	27.00	24.00	24.01	24.01	-9.77%	492,011
Sep 27, 2026	28.55	29.50	25.89	26.61	26.61	-6.80%	291,954
Sep 24, 2026	29.58	29.85	28.12	28.55	28.55	-3.48%	401,975
Sep 23, 2026	30.10	30.30	29.55	29.58	29.58	-1.73%	205,158
Sep 22, 2026	30.14	30.79	30.05	30.10	30.10	-0.13%	222,127
Sep 21, 2026	31.41	31.56	29.51	30.14	30.14	-4.04%	251,224
Sep 20, 2026	31.30	32.20	31.30	31.41	31.41	0.35%	245,342
Sep 17, 2026	30.54	31.30	30.51	31.30	31.30	2.49%	189,826
Sep 16, 2026	30.53	31.08	30.45	30.54	30.54	0.03%	189,529
Sep 15, 2026	30.35	31.25	30.30	30.53	30.53	0.59%	374,112
Sep 14, 2026	32.01	32.37	30.10	30.35	30.35	-5.19%	483,460
Sep 13, 2026	32.85	32.85	32.01	32.01	32.01	-2.56%	237,689
Sep 10, 2026	32.94	33.10	32.09	32.85	32.85	-0.27%	332,165
Sep 9, 2026	33.00	33.00	32.50	32.94	32.94	-0.18%	333,500
Sep 8, 2026	33.60	33.62	32.80	33.00	33.00	-1.79%	348,007
Sep 7, 2026	33.71	33.99	32.40	33.60	33.60	-0.33%	409,400
Sep 6, 2026	33.80	34.14	33.62	33.71	33.71	-0.27%	470,085
Sep 3, 2026	33.81	34.22	33.42	33.80	33.80	-0.03%	417,077