EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	34.60	34.95	33.30	33.81	33.81	-2.28%	863,326
Sep 1, 2026	32.97	34.90	33.22	34.60	34.60	4.94%	1,509,863
Aug 31, 2026	32.54	33.35	32.60	32.97	32.97	1.32%	1,114,253
Aug 30, 2026	32.20	32.94	32.20	32.54	32.54	1.06%	487,667
Aug 26, 2026	32.01	32.50	31.81	32.20	32.20	0.59%	479,835
Aug 25, 2026	32.08	32.43	32.01	32.01	32.01	-0.22%	272,629
Aug 24, 2026	32.98	33.21	32.00	32.08	32.08	-2.73%	433,843
Aug 23, 2026	32.49	33.00	32.50	32.98	32.98	1.51%	409,555
Aug 20, 2026	32.35	33.24	32.00	32.49	32.49	0.43%	500,106
Aug 19, 2026	34.10	34.50	32.35	32.35	32.35	-5.13%	723,751
Aug 18, 2026	33.88	34.97	33.86	34.10	34.10	0.65%	1,818,438
Aug 17, 2026	33.05	34.45	32.80	33.88	33.88	2.51%	1,332,911
Aug 16, 2026	32.70	33.20	32.71	33.05	33.05	1.07%	449,904
Aug 13, 2026	32.94	33.30	32.50	32.70	32.70	-0.73%	473,007
Aug 12, 2026	32.90	33.34	32.50	32.94	32.94	0.12%	616,798
Aug 11, 2026	33.40	34.20	32.61	32.90	32.90	-1.50%	1,053,872
Aug 10, 2026	31.90	34.45	32.05	33.40	33.40	4.70%	3,249,868
Aug 9, 2026	31.64	31.93	31.50	31.90	31.90	0.82%	1,105,585
Aug 6, 2026	32.18	32.44	31.62	31.64	31.64	-1.68%	1,419,114
Aug 5, 2026	32.21	32.67	32.10	32.18	32.18	-0.09%	579,082
Aug 4, 2026	31.80	32.49	31.94	32.21	32.21	1.29%	871,440
Aug 3, 2026	32.32	33.24	31.61	31.80	31.80	-1.61%	1,655,113
Aug 2, 2026	32.40	33.24	32.26	32.32	32.32	-0.25%	1,228,294
Jul 30, 2026	33.90	33.90	32.20	32.40	32.40	-4.42%	1,357,439
Jul 29, 2026	34.60	34.84	33.40	33.90	33.90	-2.02%	1,067,292
Jul 28, 2026	34.35	34.88	34.12	34.60	34.60	0.73%	939,656
Jul 27, 2026	34.98	35.25	34.22	34.35	34.35	-1.80%	894,163
Jul 26, 2026	35.27	35.59	34.70	34.98	34.98	-0.82%	915,612
Jul 22, 2026	35.30	36.40	35.21	35.27	35.27	-0.08%	1,663,901