EGX:OBRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	35.80	36.06	35.29	35.30	35.30	-1.40%	818,722
Jul 20, 2026	36.19	36.48	35.25	35.80	35.80	-1.08%	785,184
Jul 19, 2026	36.00	36.98	35.81	36.19	36.19	0.53%	720,730
Jul 16, 2026	36.00	36.99	36.00	36.00	36.00	-	793,642
Jul 15, 2026	35.70	36.79	35.76	36.00	36.00	0.84%	557,068
Jul 14, 2026	36.45	36.45	35.70	35.70	35.70	-2.06%	489,266
Jul 13, 2026	36.90	37.18	36.30	36.45	36.45	-1.22%	541,542
Jul 12, 2026	35.97	38.40	36.10	36.90	36.90	2.59%	1,633,834
Jul 9, 2026	35.20	37.40	35.17	35.97	35.97	2.19%	2,170,220
Jul 8, 2026	35.98	36.95	35.01	35.20	35.20	-2.17%	1,062,961
Jul 7, 2026	37.38	37.69	35.80	35.98	35.98	-3.75%	862,687
Jul 6, 2026	38.01	38.90	37.06	37.38	37.38	-1.66%	860,225
Jul 5, 2026	35.00	39.27	36.39	38.01	38.01	8.60%	3,832,520
Jul 1, 2026	32.84	36.99	33.12	35.00	35.00	6.58%	2,287,936
Jun 30, 2026	32.19	33.70	32.40	32.84	32.84	2.02%	573,092
Jun 29, 2026	31.67	32.98	31.50	32.19	32.19	1.64%	326,204
Jun 28, 2026	33.55	34.38	31.50	31.67	31.67	-5.60%	261,539
Jun 25, 2026	34.39	34.99	33.55	33.55	33.55	-2.44%	257,057
Jun 24, 2026	34.17	35.00	34.17	34.39	34.39	0.64%	127,266
Jun 23, 2026	34.79	35.30	34.10	34.17	34.17	-1.78%	305,340
Jun 22, 2026	35.35	35.90	34.41	34.79	34.79	-1.58%	479,357
Jun 21, 2026	35.93	36.30	35.20	35.35	35.35	-1.61%	276,435
Jun 17, 2026	36.12	36.40	35.51	35.93	35.93	-0.53%	268,070
Jun 16, 2026	36.80	36.99	36.07	36.12	36.12	-1.85%	239,542
Jun 15, 2026	36.15	37.25	36.10	36.80	36.80	1.80%	660,965
Jun 14, 2026	34.21	37.20	34.99	36.15	36.15	5.67%	990,866
Jun 11, 2026	34.90	35.25	33.90	34.21	34.21	-1.98%	311,520