Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 389.00
-4.99 (-1.27%)
At close: Aug 4, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 393.99 | 394.99 | 386.21 | 389.00 | 389.00 | -1.27% | 76,361 |
| Aug 3, 2025 | 393.99 | 396.90 | 389.00 | 393.99 | 393.99 | - | 44,465 |
| Jul 31, 2025 | 395.00 | 395.00 | 388.00 | 393.99 | 393.99 | -0.26% | 267,340 |
| Jul 30, 2025 | 383.25 | 400.00 | 383.25 | 395.00 | 395.00 | 3.07% | 511,125 |
| Jul 29, 2025 | 386.01 | 389.87 | 374.20 | 383.25 | 383.25 | -0.72% | 380,658 |
| Jul 28, 2025 | 393.98 | 394.89 | 385.11 | 386.01 | 386.01 | -2.02% | 202,018 |
| Jul 27, 2025 | 393.80 | 396.00 | 385.01 | 393.98 | 393.98 | 0.05% | 136,711 |
| Jul 23, 2025 | 380.10 | 396.99 | 380.13 | 393.80 | 393.80 | 3.60% | 848,546 |
| Jul 22, 2025 | 378.27 | 387.99 | 377.50 | 380.10 | 380.10 | 0.48% | 167,624 |
| Jul 21, 2025 | 385.00 | 391.00 | 377.30 | 378.27 | 378.27 | -1.75% | 202,522 |
| Jul 20, 2025 | 374.99 | 385.00 | 373.00 | 385.00 | 385.00 | 2.67% | 226,994 |
| Jul 17, 2025 | 374.44 | 377.99 | 371.01 | 374.99 | 374.99 | 0.15% | 367,582 |
| Jul 16, 2025 | 378.00 | 391.00 | 371.11 | 374.44 | 374.44 | -0.94% | 356,716 |
| Jul 15, 2025 | 372.02 | 382.00 | 372.50 | 378.00 | 378.00 | 1.61% | 308,278 |
| Jul 14, 2025 | 359.97 | 379.98 | 358.02 | 372.02 | 372.02 | 3.35% | 446,038 |
| Jul 13, 2025 | 360.02 | 365.00 | 357.00 | 359.97 | 359.97 | -0.01% | 217,472 |
| Jul 10, 2025 | 354.99 | 365.00 | 355.00 | 360.02 | 360.02 | 1.42% | 327,934 |
| Jul 9, 2025 | 358.98 | 359.00 | 354.99 | 354.99 | 354.99 | -1.11% | 334,697 |
| Jul 7, 2025 | 358.97 | 362.00 | 355.21 | 358.98 | 358.98 | - | 180,002 |
| Jul 6, 2025 | 355.00 | 363.00 | 352.00 | 358.97 | 358.97 | 1.12% | 324,132 |
| Jul 2, 2025 | 340.00 | 362.99 | 341.21 | 355.00 | 355.00 | 4.41% | 1,701,474 |
| Jul 1, 2025 | 331.00 | 341.00 | 325.03 | 340.00 | 340.00 | 2.72% | 502,394 |
| Jun 30, 2025 | 328.98 | 336.70 | 325.02 | 331.00 | 331.00 | 0.61% | 623,300 |
| Jun 29, 2025 | 315.00 | 333.00 | 317.20 | 328.98 | 328.98 | 4.44% | 639,427 |
| Jun 25, 2025 | 310.00 | 319.00 | 308.00 | 315.00 | 315.00 | 1.61% | 340,491 |
| Jun 24, 2025 | 300.00 | 315.00 | 303.00 | 310.00 | 310.00 | 3.33% | 711,485 |
| Jun 23, 2025 | 289.99 | 302.99 | 288.00 | 300.00 | 300.00 | 3.45% | 853,610 |
| Jun 22, 2025 | 284.50 | 293.00 | 280.50 | 289.99 | 289.99 | 1.93% | 160,646 |
| Jun 19, 2025 | 290.00 | 292.00 | 284.50 | 284.50 | 284.50 | -1.90% | 85,807 |
| Jun 18, 2025 | 282.00 | 294.87 | 274.00 | 290.00 | 290.00 | 2.84% | 492,404 |
| Jun 17, 2025 | 284.96 | 285.98 | 274.00 | 282.00 | 282.00 | -1.04% | 198,030 |
| Jun 16, 2025 | 270.00 | 299.79 | 270.01 | 284.96 | 284.96 | 5.54% | 552,375 |
| Jun 15, 2025 | 274.42 | 270.30 | 258.50 | 270.00 | 270.00 | -1.61% | 223,260 |
| Jun 12, 2025 | 278.98 | 278.90 | 273.00 | 274.42 | 274.42 | -1.63% | 100,809 |
| Jun 11, 2025 | 277.00 | 280.00 | 275.50 | 278.98 | 278.98 | 0.71% | 216,076 |
| Jun 10, 2025 | 272.03 | 277.85 | 273.02 | 277.00 | 277.00 | 1.83% | 77,162 |
| Jun 4, 2025 | 274.01 | 275.90 | 270.02 | 272.03 | 272.03 | -0.72% | 30,969 |
| Jun 3, 2025 | 269.40 | 280.00 | 268.00 | 274.01 | 274.01 | 1.71% | 392,918 |
| Jun 2, 2025 | 259.00 | 270.00 | 259.00 | 269.40 | 269.40 | 4.02% | 248,340 |
| Jun 1, 2025 | 257.73 | 259.00 | 257.50 | 259.00 | 259.00 | 0.49% | 57,726 |
| May 29, 2025 | 257.52 | 259.00 | 257.11 | 257.73 | 257.73 | 0.08% | 45,721 |
| May 28, 2025 | 259.90 | 260.90 | 257.52 | 257.52 | 257.52 | -0.92% | 110,433 |
| May 27, 2025 | 256.53 | 259.90 | 257.40 | 259.90 | 259.90 | 1.31% | 94,336 |
| May 26, 2025 | 256.26 | 261.45 | 256.15 | 256.53 | 256.53 | 0.11% | 33,370 |
| May 25, 2025 | 256.08 | 258.50 | 256.09 | 256.26 | 256.26 | 0.07% | 23,865 |
| May 22, 2025 | 258.28 | 260.70 | 256.03 | 256.08 | 256.08 | -0.85% | 64,098 |
| May 21, 2025 | 261.13 | 262.88 | 256.00 | 258.28 | 258.28 | -1.09% | 111,605 |
| May 20, 2025 | 262.54 | 264.60 | 260.00 | 261.13 | 261.13 | -0.54% | 75,790 |
| May 19, 2025 | 265.00 | 268.00 | 262.00 | 262.54 | 262.54 | -0.93% | 98,716 |
| May 18, 2025 | 268.00 | 269.59 | 264.81 | 265.00 | 265.00 | -1.12% | 15,318 |