Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt · Delayed Price · Currency is EGP 1.770
0.00 (0.00%)
At close: Oct 22, 2026
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.77 | 1.78 | 1.70 | 1.77 | 1.77 | - | 47,385,714 |
| Oct 21, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 33,750,191 |
| Oct 20, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 28,918,165 |
| Oct 19, 2026 | 1.78 | 1.79 | 1.72 | 1.77 | 1.77 | -0.56% | 19,357,934 |
| Oct 18, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | -0.56% | 23,578,350 |
| Oct 15, 2026 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 6,000,137 |
| Oct 14, 2026 | 1.79 | 1.84 | 1.74 | 1.81 | 1.81 | 1.12% | 24,528,683 |
| Oct 13, 2026 | 1.75 | 1.79 | 1.71 | 1.79 | 1.79 | 2.29% | 46,857,274 |
| Oct 12, 2026 | 1.88 | 1.88 | 1.74 | 1.75 | 1.75 | -6.91% | 27,002,849 |
| Oct 11, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 10,307,914 |
| Oct 7, 2026 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | 0.53% | 12,201,416 |
| Oct 6, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | -1.06% | 20,811,530 |
| Oct 5, 2026 | 1.87 | 1.91 | 1.84 | 1.89 | 1.89 | 1.07% | 48,928,968 |
| Oct 4, 2026 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | - | 21,227,983 |
| Oct 1, 2026 | 1.84 | 1.93 | 1.84 | 1.87 | 1.87 | 1.63% | 35,135,146 |
| Sep 30, 2026 | 1.80 | 1.85 | 1.74 | 1.84 | 1.84 | 2.22% | 43,441,058 |
| Sep 29, 2026 | 1.86 | 1.89 | 1.78 | 1.80 | 1.80 | -3.23% | 63,014,070 |
| Sep 28, 2026 | 2.10 | 2.08 | 1.70 | 1.86 | 1.86 | -11.43% | 76,861,591 |
| Sep 27, 2026 | 2.11 | 2.13 | 2.06 | 2.10 | 2.10 | -0.47% | 18,571,583 |
| Sep 24, 2026 | 2.17 | 2.17 | 2.06 | 2.11 | 2.11 | -2.76% | 117,521,111 |
| Sep 23, 2026 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 102,941,804 |
| Sep 22, 2026 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.93% | 28,808,612 |
| Sep 21, 2026 | 2.17 | 2.18 | 2.13 | 2.16 | 2.16 | -0.46% | 30,715,787 |
| Sep 20, 2026 | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | - | 43,593,134 |
| Sep 17, 2026 | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 63,229,955 |
| Sep 16, 2026 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | 0.47% | 43,877,208 |
| Sep 15, 2026 | 2.14 | 2.16 | 2.12 | 2.15 | 2.15 | 0.47% | 56,444,955 |
| Sep 14, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 23,122,078 |
| Sep 13, 2026 | 2.16 | 2.17 | 2.11 | 2.16 | 2.16 | - | 33,019,898 |
| Sep 10, 2026 | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | 1.41% | 40,300,940 |
| Sep 9, 2026 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | 2.40% | 82,773,141 |
| Sep 8, 2026 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 68,568,297 |
| Sep 7, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 71,358,165 |
| Sep 6, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.49% | 23,221,031 |
| Sep 3, 2026 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | 2.00% | 39,981,820 |
| Sep 2, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 45,381,150 |
| Sep 1, 2026 | 2.02 | 2.06 | 1.98 | 2.05 | 2.05 | 1.49% | 56,926,136 |
| Aug 31, 2026 | 2.11 | 2.09 | 1.99 | 2.02 | 2.02 | -4.27% | 85,434,898 |
| Aug 30, 2026 | 2.00 | 2.11 | 1.98 | 2.11 | 2.11 | 5.50% | 124,438,014 |
| Aug 26, 2026 | 1.95 | 2.01 | 1.94 | 2.00 | 2.00 | 2.56% | 94,660,200 |
| Aug 25, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | 90,681,417 |
| Aug 24, 2026 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 1.60% | 32,893,671 |
| Aug 23, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 35,377,712 |
| Aug 20, 2026 | 1.87 | 1.90 | 1.83 | 1.90 | 1.90 | 1.60% | 59,245,980 |
| Aug 19, 2026 | 1.81 | 1.88 | 1.82 | 1.87 | 1.87 | 3.31% | 119,393,900 |
| Aug 18, 2026 | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | 2.26% | 61,716,600 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | - | 61,115,010 |
| Aug 16, 2026 | 1.83 | 1.81 | 1.76 | 1.77 | 1.77 | -3.28% | 42,551,418 |
| Aug 13, 2026 | 1.78 | 1.83 | 1.71 | 1.83 | 1.83 | 2.81% | 110,670,100 |
| Aug 12, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.09% | 123,582,400 |