Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt · Delayed Price · Currency is EGP 1.040
-0.010 (-0.95%)
At close: Dec 2, 2025
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 57,079,690 |
| Dec 1, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 105,450,500 |
| Nov 30, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 136,083,500 |
| Nov 27, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 47,150,620 |
| Nov 26, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 59,350,130 |
| Nov 25, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 39,480,480 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 36,725,930 |
| Nov 23, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 49,968,430 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 54,182,560 |
| Nov 19, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 19,378,640 |
| Nov 18, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 85,194,840 |
| Nov 17, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 34,687,270 |
| Nov 16, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 30,209,860 |
| Nov 13, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 37,326,180 |
| Nov 12, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 39,979,140 |
| Nov 11, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 46,973,640 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 36,137,250 |
| Nov 9, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 39,382,200 |
| Nov 6, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 107,175,600 |
| Nov 5, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 61,712,540 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 69,844,160 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 65,283,100 |
| Nov 2, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 69,320,370 |
| Oct 30, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 138,473,300 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 159,358,700 |
| Oct 28, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 101,264,100 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 85,085,710 |
| Oct 26, 2025 | 1.10 | 1.16 | 1.11 | 1.12 | 1.12 | 1.82% | 245,047,100 |
| Oct 23, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 152,634,400 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 59,500,890 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 85,165,510 |
| Oct 20, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 165,708,900 |
| Oct 19, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 138,244,800 |
| Oct 16, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 209,627,600 |
| Oct 15, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 104,921,500 |
| Oct 14, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 71,528,970 |
| Oct 13, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 81,295,450 |
| Oct 12, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 73,330,430 |
| Oct 8, 2025 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 140,292,400 |
| Oct 7, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 147,445,400 |
| Oct 6, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 132,257,100 |
| Oct 5, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 52,281,470 |
| 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 |