Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt · Delayed Price · Currency is EGP 1.170
-0.030 (-2.50%)
At close: Sep 10, 2025
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 150,161,100 |
| Jul 21, 2025 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 209,941,900 |
| Jul 20, 2025 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 7.02% | 246,876,600 |
| Jul 17, 2025 | 1.12 | 1.17 | 1.13 | 1.14 | 1.14 | 1.79% | 138,686,400 |
| Jul 16, 2025 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | 2.75% | 188,010,200 |
| Jul 15, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 133,210,500 |
| Jul 14, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 100,097,000 |
| Jul 13, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 97,063,750 |
| Jul 10, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 111,199,500 |
| Jul 9, 2025 | 1.16 | 1.23 | 1.13 | 1.14 | 1.14 | -1.72% | 219,239,100 |
| Jul 7, 2025 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | 4.50% | 305,686,900 |
| Jul 6, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -0.89% | 195,247,600 |
| Jul 2, 2025 | 1.03 | 1.21 | 1.04 | 1.12 | 1.12 | 8.74% | 334,413,800 |
| Jul 1, 2025 | 0.97 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 96,556,940 |
| Jun 30, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 136,382,000 |
| Jun 29, 2025 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -3.72% | 188,338,600 |