Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 417.00
+14.50 (3.60%)
At close: Feb 2, 2026
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 437.99 | 441.00 | 430.30 | 431.11 | 431.11 | -1.57% | 132,485 |
| Dec 28, 2025 | 433.00 | 441.00 | 435.00 | 437.99 | 437.99 | 1.15% | 193,182 |
| Dec 25, 2025 | 420.15 | 436.00 | 420.15 | 433.00 | 433.00 | 3.06% | 190,324 |
| Dec 24, 2025 | 425.50 | 427.54 | 420.01 | 420.15 | 420.15 | -1.26% | 141,721 |
| 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 |