Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt · Delayed Price · Currency is EGP 1.120
-0.010 (-0.88%)
At close: Oct 2, 2025
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 94,954,650 |
| Oct 1, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 147,817,900 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 94,772,810 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 62,810,460 |
| Sep 28, 2025 | 1.11 | 1.18 | 1.10 | 1.15 | 1.15 | 3.60% | 117,977,000 |
| Sep 25, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 69,013,770 |
| Sep 24, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 85,200,620 |
| Sep 23, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 163,523,900 |
| Sep 22, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 99,690,080 |
| Sep 21, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 101,495,100 |
| Sep 18, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -1.69% | 111,236,000 |
| Sep 17, 2025 | 1.20 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 211,783,000 |
| Sep 16, 2025 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 143,607,200 |
| Sep 15, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 216,531,500 |
| Sep 14, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 7.56% | 230,031,000 |
| Sep 11, 2025 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 123,281,500 |
| Sep 10, 2025 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 107,429,700 |
| Sep 9, 2025 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 247,182,300 |
| Sep 8, 2025 | 1.17 | 1.27 | 1.16 | 1.26 | 1.26 | 7.69% | 425,616,900 |
| Sep 7, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 81,387,240 |
| Sep 3, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 45,228,430 |
| Sep 2, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 82,715,210 |
| Sep 1, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 43,749,740 |
| Aug 31, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 125,582,600 |
| Aug 28, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 56,402,990 |
| Aug 27, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 176,520,900 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 146,985,100 |
| Aug 25, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 141,401,800 |
| Aug 24, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 94,722,420 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 133,500,800 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 253,876,900 |
| Aug 19, 2025 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 5.04% | 256,887,600 |
| Aug 18, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | - | 142,545,100 |
| Aug 17, 2025 | 1.14 | 1.20 | 1.15 | 1.19 | 1.19 | 4.39% | 215,352,400 |
| Aug 14, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 47,454,730 |
| Aug 13, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 78,787,290 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 60,479,780 |
| Aug 11, 2025 | 1.21 | 1.27 | 1.14 | 1.16 | 1.16 | -4.13% | 252,714,200 |
| Aug 10, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 231,774,500 |
| Aug 7, 2025 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 295,745,100 |
| Aug 6, 2025 | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | 7.41% | 256,652,300 |
| Aug 5, 2025 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 106,045,100 |
| Aug 4, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 197,348,700 |
| Aug 3, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 138,077,100 |
| Jul 31, 2025 | 1.13 | 1.19 | 1.10 | 1.16 | 1.16 | 2.65% | 250,990,200 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.07 | 1.13 | 1.13 | -10.32% | 326,385,800 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.23 | 1.26 | 1.26 | -0.79% | 223,352,700 |
| Jul 28, 2025 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -5.22% | 198,024,500 |
| Jul 27, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 235,852,900 |
| Jul 23, 2025 | 1.22 | 1.35 | 1.23 | 1.35 | 1.35 | 10.66% | 389,241,200 |