Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 425.50
-3.00 (-0.70%)
At close: Dec 23, 2025
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 428.50 | 429.96 | 417.11 | 425.50 | 425.50 | -0.70% | 246,429 |
| Dec 22, 2025 | 430.00 | 433.00 | 427.00 | 428.50 | 428.50 | -0.35% | 189,827 |
| Dec 21, 2025 | 433.00 | 435.49 | 425.80 | 430.00 | 430.00 | -0.69% | 226,707 |
| Dec 18, 2025 | 436.99 | 439.45 | 431.05 | 433.00 | 433.00 | -0.91% | 304,203 |
| Dec 17, 2025 | 436.10 | 443.70 | 436.00 | 436.99 | 436.99 | 0.20% | 110,985 |
| Dec 16, 2025 | 439.22 | 446.60 | 435.20 | 436.10 | 436.10 | -0.71% | 135,562 |
| Dec 15, 2025 | 439.00 | 448.00 | 431.30 | 439.22 | 439.22 | 0.05% | 421,735 |
| Dec 14, 2025 | 449.83 | 452.99 | 438.00 | 439.00 | 439.00 | -2.41% | 277,682 |
| Dec 11, 2025 | 476.05 | 479.99 | 447.00 | 449.83 | 449.83 | -5.51% | 1,106,106 |
| Dec 10, 2025 | 480.50 | 483.79 | 474.00 | 476.05 | 476.05 | -0.93% | 181,576 |
| Dec 9, 2025 | 489.81 | 496.94 | 479.00 | 480.50 | 480.50 | -1.90% | 524,441 |
| Dec 8, 2025 | 492.79 | 504.99 | 488.01 | 489.81 | 489.81 | -0.60% | 268,731 |
| Dec 7, 2025 | 474.93 | 493.00 | 473.00 | 492.79 | 492.79 | 3.76% | 208,824 |
| Dec 4, 2025 | 473.25 | 483.00 | 472.00 | 474.93 | 474.93 | 0.35% | 50,350 |
| Dec 3, 2025 | 477.69 | 481.00 | 473.00 | 473.25 | 473.25 | -0.93% | 217,302 |
| Dec 2, 2025 | 476.71 | 481.00 | 471.13 | 477.69 | 477.69 | 0.21% | 88,650 |
| Dec 1, 2025 | 478.00 | 482.00 | 476.71 | 476.71 | 476.71 | -0.27% | 49,767 |
| Nov 30, 2025 | 480.62 | 484.90 | 475.00 | 478.00 | 478.00 | -0.55% | 247,454 |
| Nov 27, 2025 | 484.11 | 485.00 | 478.00 | 480.62 | 480.62 | -0.72% | 50,733 |
| Nov 26, 2025 | 477.74 | 484.97 | 475.02 | 484.11 | 484.11 | 1.33% | 226,517 |
| Nov 25, 2025 | 465.00 | 510.98 | 471.00 | 477.74 | 477.74 | 2.74% | 733,912 |
| Nov 24, 2025 | 493.00 | 494.00 | 465.00 | 465.00 | 465.00 | -5.68% | 909,932 |
| Nov 23, 2025 | 486.86 | 500.00 | 486.01 | 493.00 | 493.00 | 1.26% | 205,210 |
| Nov 20, 2025 | 488.00 | 491.50 | 485.00 | 486.86 | 486.86 | -0.23% | 70,920 |
| Nov 19, 2025 | 490.05 | 494.50 | 482.00 | 488.00 | 488.00 | -0.42% | 92,121 |
| Nov 18, 2025 | 503.00 | 506.90 | 490.00 | 490.05 | 490.05 | -2.57% | 213,060 |
| Nov 17, 2025 | 505.00 | 509.80 | 502.01 | 503.00 | 503.00 | -0.40% | 103,423 |
| Nov 16, 2025 | 488.00 | 513.00 | 495.01 | 505.00 | 505.00 | 3.48% | 397,655 |
| Nov 13, 2025 | 485.10 | 493.50 | 486.00 | 488.00 | 488.00 | 0.60% | 79,029 |
| Nov 12, 2025 | 486.99 | 495.00 | 485.10 | 485.10 | 485.10 | -0.39% | 181,193 |
| Nov 11, 2025 | 500.00 | 506.00 | 485.00 | 486.99 | 486.99 | -2.60% | 430,644 |
| Nov 10, 2025 | 485.00 | 504.00 | 485.02 | 500.00 | 500.00 | 3.09% | 952,074 |
| Nov 9, 2025 | 477.90 | 485.00 | 476.15 | 485.00 | 485.00 | 1.49% | 220,884 |
| Nov 6, 2025 | 465.90 | 479.00 | 466.00 | 477.90 | 477.90 | 2.58% | 243,932 |
| Nov 5, 2025 | 466.00 | 469.88 | 457.01 | 465.90 | 465.90 | -0.02% | 82,415 |
| Nov 4, 2025 | 471.00 | 473.99 | 461.03 | 466.00 | 466.00 | -1.06% | 179,271 |
| Nov 3, 2025 | 472.00 | 474.80 | 468.52 | 471.00 | 471.00 | -0.21% | 197,619 |
| Nov 2, 2025 | 470.00 | 477.40 | 468.00 | 472.00 | 472.00 | 0.43% | 64,977 |
| Oct 30, 2025 | 467.01 | 475.00 | 468.70 | 470.00 | 470.00 | 0.64% | 189,000 |
| Oct 29, 2025 | 460.93 | 470.00 | 459.00 | 467.01 | 467.01 | 1.32% | 303,969 |
| Oct 28, 2025 | 461.15 | 464.80 | 445.00 | 460.93 | 460.93 | -0.05% | 177,006 |
| Oct 27, 2025 | 463.00 | 468.99 | 459.00 | 461.15 | 461.15 | -0.40% | 102,300 |
| Oct 26, 2025 | 460.25 | 472.50 | 461.00 | 463.00 | 463.00 | 0.60% | 91,380 |
| Oct 23, 2025 | 468.01 | 469.40 | 460.00 | 460.25 | 460.25 | -1.66% | 234,759 |
| Oct 22, 2025 | 467.99 | 469.40 | 462.00 | 468.01 | 468.01 | - | 27,996 |
| Oct 21, 2025 | 472.00 | 477.94 | 461.12 | 467.99 | 467.99 | -0.85% | 157,264 |
| Oct 20, 2025 | 475.98 | 479.00 | 466.11 | 472.00 | 472.00 | -0.84% | 79,452 |
| Oct 19, 2025 | 473.00 | 480.00 | 470.26 | 475.98 | 475.98 | 0.63% | 202,718 |
| Oct 16, 2025 | 474.49 | 481.00 | 466.00 | 473.00 | 473.00 | -0.31% | 132,518 |
| Oct 15, 2025 | 466.00 | 479.00 | 464.00 | 474.49 | 474.49 | 1.82% | 141,097 |