Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 460.25
-7.76 (-1.66%)
At close: Oct 23, 2025
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 446.00 | 459.59 | 436.00 | 438.80 | 438.80 | -1.61% | 622,287 |
| Sep 21, 2025 | 429.90 | 449.99 | 430.30 | 446.00 | 446.00 | 3.75% | 359,058 |
| Sep 18, 2025 | 413.44 | 430.00 | 409.50 | 429.90 | 429.90 | 3.98% | 337,215 |
| Sep 17, 2025 | 413.10 | 416.00 | 406.50 | 413.44 | 413.44 | 0.08% | 123,779 |
| Sep 16, 2025 | 423.95 | 424.99 | 402.20 | 413.10 | 413.10 | -2.56% | 477,513 |
| Sep 15, 2025 | 418.99 | 435.00 | 415.30 | 423.95 | 423.95 | 1.18% | 440,968 |
| Sep 14, 2025 | 400.00 | 419.00 | 403.99 | 418.99 | 418.99 | 4.75% | 323,981 |
| Sep 11, 2025 | 394.45 | 413.00 | 396.00 | 400.00 | 400.00 | 1.41% | 659,789 |
| Sep 10, 2025 | 392.00 | 395.00 | 390.00 | 394.45 | 394.45 | 0.62% | 194,755 |
| Sep 9, 2025 | 392.00 | 395.90 | 391.00 | 392.00 | 392.00 | - | 83,213 |
| Sep 8, 2025 | 393.38 | 396.00 | 392.00 | 392.00 | 392.00 | -0.35% | 96,773 |
| Sep 7, 2025 | 393.70 | 398.00 | 393.00 | 393.38 | 393.38 | -0.08% | 205,555 |
| Sep 3, 2025 | 396.60 | 399.75 | 393.70 | 393.70 | 393.70 | -0.73% | 157,070 |
| Sep 2, 2025 | 405.00 | 409.94 | 396.60 | 396.60 | 396.60 | -2.07% | 148,169 |
| Sep 1, 2025 | 400.00 | 407.00 | 391.01 | 405.00 | 405.00 | 1.25% | 204,760 |
| Aug 31, 2025 | 389.99 | 408.00 | 390.00 | 400.00 | 400.00 | 2.57% | 479,305 |
| Aug 28, 2025 | 388.00 | 389.99 | 386.05 | 389.99 | 389.99 | 0.51% | 94,476 |
| Aug 27, 2025 | 380.00 | 390.30 | 380.01 | 388.00 | 388.00 | 2.11% | 229,797 |
| Aug 26, 2025 | 385.54 | 385.54 | 379.00 | 380.00 | 380.00 | -1.44% | 53,007 |
| Aug 25, 2025 | 386.00 | 386.00 | 382.02 | 385.54 | 385.54 | -0.12% | 219,910 |
| Aug 24, 2025 | 382.00 | 386.00 | 379.01 | 386.00 | 386.00 | 1.05% | 18,118 |
| Aug 21, 2025 | 380.50 | 384.99 | 377.00 | 382.00 | 382.00 | 0.39% | 76,049 |
| Aug 20, 2025 | 385.10 | 388.00 | 377.14 | 380.50 | 380.50 | -1.19% | 153,719 |
| Aug 19, 2025 | 393.00 | 392.00 | 385.10 | 385.10 | 385.10 | -2.01% | 198,598 |
| Aug 18, 2025 | 395.00 | 395.00 | 385.20 | 393.00 | 393.00 | -0.51% | 56,262 |
| Aug 17, 2025 | 394.00 | 395.90 | 387.01 | 395.00 | 395.00 | 0.25% | 34,841 |
| Aug 14, 2025 | 389.50 | 394.00 | 386.00 | 394.00 | 394.00 | 1.16% | 43,964 |
| Aug 13, 2025 | 392.98 | 393.75 | 385.80 | 389.50 | 389.50 | -0.89% | 125,667 |