Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 463.00
-10.50 (-2.22%)
At close: Mar 15, 2026
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 469.70 | 478.00 | 470.00 | 473.50 | 473.50 | 0.81% | 273,244 |
| Mar 11, 2026 | 464.97 | 472.00 | 460.10 | 469.70 | 469.70 | 1.02% | 145,140 |
| Mar 10, 2026 | 458.00 | 475.00 | 460.15 | 464.97 | 464.97 | 1.52% | 194,278 |
| Mar 9, 2026 | 464.00 | 469.00 | 446.00 | 458.00 | 458.00 | -1.29% | 446,876 |
| Mar 8, 2026 | 467.57 | 472.70 | 464.00 | 464.00 | 464.00 | -0.76% | 270,168 |
| Mar 5, 2026 | 467.44 | 480.00 | 467.46 | 467.57 | 467.57 | 0.03% | 144,430 |
| Mar 4, 2026 | 468.00 | 474.00 | 461.03 | 467.44 | 467.44 | -0.12% | 253,840 |
| Mar 3, 2026 | 474.00 | 479.90 | 464.00 | 468.00 | 468.00 | -1.27% | 272,122 |
| Mar 2, 2026 | 479.00 | 484.95 | 470.21 | 474.00 | 474.00 | -1.04% | 201,821 |
| Mar 1, 2026 | 498.08 | 485.99 | 460.50 | 479.00 | 479.00 | -3.83% | 359,020 |
| Feb 26, 2026 | 473.02 | 498.08 | 466.00 | 498.08 | 498.08 | 5.30% | 545,073 |
| Feb 25, 2026 | 481.75 | 486.00 | 470.00 | 473.02 | 473.02 | -1.81% | 375,703 |
| Feb 24, 2026 | 488.00 | 489.00 | 477.71 | 481.75 | 481.75 | -1.28% | 222,893 |
| Feb 23, 2026 | 472.60 | 489.50 | 469.00 | 488.00 | 488.00 | 3.26% | 179,856 |
| Feb 22, 2026 | 471.01 | 479.00 | 448.00 | 472.60 | 472.60 | 0.34% | 280,236 |
| Feb 19, 2026 | 488.70 | 489.00 | 471.00 | 471.01 | 471.01 | -3.62% | 192,164 |
| Feb 18, 2026 | 487.13 | 495.00 | 485.00 | 488.70 | 488.70 | 0.32% | 202,542 |
| Feb 17, 2026 | 484.00 | 494.50 | 481.03 | 487.13 | 487.13 | 0.65% | 450,597 |
| Feb 16, 2026 | 494.99 | 501.07 | 483.70 | 484.00 | 484.00 | -2.22% | 587,147 |
| Feb 15, 2026 | 480.00 | 498.00 | 482.71 | 494.99 | 494.99 | 3.12% | 457,605 |
| Feb 12, 2026 | 457.00 | 483.00 | 460.00 | 480.00 | 480.00 | 5.03% | 782,305 |
| Feb 11, 2026 | 463.10 | 464.75 | 445.60 | 457.00 | 457.00 | -1.32% | 239,883 |
| Feb 10, 2026 | 457.99 | 464.75 | 459.00 | 463.10 | 463.10 | 1.12% | 366,675 |
| Feb 9, 2026 | 449.10 | 457.99 | 447.00 | 457.99 | 457.99 | 1.98% | 258,241 |
| Feb 8, 2026 | 433.00 | 460.00 | 436.00 | 449.10 | 449.10 | 3.72% | 764,568 |
| Feb 5, 2026 | 440.00 | 440.99 | 428.00 | 433.00 | 433.00 | -1.59% | 300,206 |
| Feb 4, 2026 | 427.00 | 446.00 | 428.00 | 440.00 | 440.00 | 3.04% | 720,426 |
| Feb 3, 2026 | 417.00 | 429.99 | 417.15 | 427.00 | 427.00 | 2.40% | 493,852 |
| Feb 2, 2026 | 402.50 | 422.00 | 402.50 | 417.00 | 417.00 | 3.60% | 897,214 |
| Feb 1, 2026 | 401.99 | 404.79 | 400.01 | 402.50 | 402.50 | 0.13% | 143,484 |
| Jan 28, 2026 | 405.00 | 406.00 | 398.10 | 401.99 | 401.99 | -0.74% | 212,738 |
| Jan 27, 2026 | 405.10 | 406.98 | 403.06 | 405.00 | 405.00 | -0.02% | 159,523 |
| Jan 26, 2026 | 410.00 | 414.90 | 402.16 | 405.10 | 405.10 | -1.20% | 227,406 |
| Jan 25, 2026 | 408.00 | 417.90 | 405.06 | 410.00 | 410.00 | 0.49% | 358,702 |
| Jan 22, 2026 | 405.44 | 414.35 | 399.00 | 408.00 | 408.00 | 0.63% | 620,822 |
| Jan 21, 2026 | 417.00 | 418.70 | 403.61 | 405.44 | 405.44 | -2.77% | 470,610 |
| Jan 20, 2026 | 416.00 | 428.00 | 417.00 | 417.00 | 417.00 | 0.24% | 738,303 |
| Jan 19, 2026 | 405.00 | 419.00 | 404.91 | 416.00 | 416.00 | 2.72% | 425,539 |
| Jan 18, 2026 | 396.10 | 406.98 | 399.10 | 405.00 | 405.00 | 2.25% | 248,948 |
| Jan 15, 2026 | 407.00 | 407.00 | 395.10 | 396.10 | 396.10 | -2.68% | 168,568 |
| Jan 14, 2026 | 409.00 | 413.90 | 395.00 | 407.00 | 407.00 | -0.49% | 410,022 |
| Jan 13, 2026 | 420.00 | 421.25 | 408.01 | 409.00 | 409.00 | -2.62% | 382,955 |
| Jan 12, 2026 | 423.00 | 426.49 | 418.50 | 420.00 | 420.00 | -0.71% | 337,386 |
| Jan 11, 2026 | 420.01 | 425.98 | 420.00 | 423.00 | 423.00 | 0.71% | 168,992 |
| Jan 8, 2026 | 430.25 | 435.00 | 420.01 | 420.01 | 420.01 | -2.38% | 351,253 |
| Jan 6, 2026 | 420.92 | 434.45 | 421.00 | 430.25 | 430.25 | 2.22% | 385,717 |
| Jan 5, 2026 | 420.01 | 423.00 | 417.00 | 420.92 | 420.92 | 0.22% | 290,984 |
| Jan 4, 2026 | 430.00 | 437.00 | 419.80 | 420.01 | 420.01 | -2.32% | 131,249 |
| Dec 31, 2025 | 429.73 | 433.00 | 425.49 | 430.00 | 430.00 | 0.06% | 261,772 |
| Dec 30, 2025 | 431.11 | 435.00 | 425.05 | 429.73 | 429.73 | -0.32% | 150,503 |