Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 477.69
+0.98 (0.21%)
At close: Dec 2, 2025
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 476.00 | 479.85 | 461.52 | 466.00 | 466.00 | -2.10% | 310,716 |
| Oct 13, 2025 | 469.05 | 483.00 | 469.06 | 476.00 | 476.00 | 1.48% | 316,017 |
| Oct 12, 2025 | 450.00 | 479.00 | 448.00 | 469.05 | 469.05 | 4.23% | 418,598 |
| Oct 8, 2025 | 440.00 | 453.99 | 435.05 | 450.00 | 450.00 | 2.27% | 147,993 |
| Oct 7, 2025 | 445.90 | 447.90 | 436.10 | 440.00 | 440.00 | -1.32% | 63,398 |
| Oct 6, 2025 | 427.99 | 447.75 | 428.00 | 445.90 | 445.90 | 4.18% | 371,984 |
| Oct 5, 2025 | 421.00 | 428.90 | 421.00 | 427.99 | 427.99 | 1.66% | 233,609 |
| Oct 2, 2025 | 423.00 | 427.00 | 420.00 | 421.00 | 421.00 | -0.47% | 101,171 |
| Oct 1, 2025 | 420.05 | 425.00 | 417.50 | 423.00 | 423.00 | 0.70% | 123,457 |
| Sep 30, 2025 | 427.99 | 430.00 | 417.50 | 420.05 | 420.05 | -1.86% | 317,920 |
| Sep 29, 2025 | 431.18 | 434.98 | 424.11 | 427.99 | 427.99 | -0.74% | 365,736 |
| Sep 28, 2025 | 425.30 | 433.00 | 425.00 | 431.18 | 431.18 | 1.38% | 144,605 |
| Sep 25, 2025 | 433.51 | 435.60 | 425.30 | 425.30 | 425.30 | -1.89% | 187,541 |
| Sep 24, 2025 | 441.00 | 445.00 | 430.25 | 433.51 | 433.51 | -1.70% | 164,751 |
| Sep 23, 2025 | 438.80 | 446.00 | 440.00 | 441.00 | 441.00 | 0.50% | 303,393 |