Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt · Delayed Price · Currency is EGP 2.140
-0.020 (-0.93%)
At close: Sep 14, 2026
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 1.63 | 1.78 | 1.62 | 1.71 | 1.71 | 4.91% | 146,063,700 |
| Aug 10, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 50,126,020 |
| Aug 9, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.64 | -0.61% | 145,771,192 |
| Aug 6, 2026 | 1.58 | 1.66 | 1.57 | 1.65 | 1.65 | 4.43% | 192,407,547 |
| Aug 5, 2026 | 1.52 | 1.58 | 1.53 | 1.58 | 1.58 | 3.95% | 82,053,958 |
| Aug 4, 2026 | 1.49 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 29,228,315 |
| Aug 3, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 157,500,748 |
| Aug 2, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 39,342,790 |
| Jul 30, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 101,555,359 |
| Jul 29, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 20,521,390 |
| Jul 28, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 21,444,456 |
| Jul 27, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | - | 70,713,606 |
| Jul 26, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 29,308,498 |
| Jul 22, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 13,102,330 |
| Jul 21, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 84,439,122 |
| Jul 20, 2026 | 1.42 | 1.50 | 1.46 | 1.46 | 1.46 | 2.82% | 119,780,460 |
| Jul 19, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 69,697,001 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 18,107,440 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 15,580,390 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 23,349,160 |
| Jul 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 29,263,888 |
| Jul 12, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 22,012,725 |
| Jul 9, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 25,256,034 |
| Jul 8, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 72,507,901 |
| Jul 7, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 224,658,200 |
| Jul 6, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 28,026,449 |
| Jul 5, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 6,965,429 |
| Jul 1, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 44,825,760 |