Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 389.99
+1.99 (0.51%)
At close: Aug 28, 2025
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 393.00 | 396.00 | 390.00 | 392.98 | 392.98 | -0.01% | 263,726 |
| Aug 11, 2025 | 387.19 | 393.00 | 385.10 | 393.00 | 393.00 | 1.50% | 109,216 |
| Aug 10, 2025 | 386.00 | 388.95 | 385.01 | 387.19 | 387.19 | 0.31% | 47,587 |
| Aug 7, 2025 | 394.25 | 391.75 | 384.50 | 386.00 | 386.00 | -2.09% | 96,615 |
| Aug 6, 2025 | 390.00 | 398.80 | 389.01 | 394.25 | 382.02 | 1.09% | 463,785 |
| Aug 5, 2025 | 389.00 | 392.00 | 389.00 | 390.00 | 377.90 | 0.26% | 114,586 |
| Aug 4, 2025 | 393.99 | 394.99 | 386.21 | 389.00 | 376.93 | -1.27% | 76,361 |
| Aug 3, 2025 | 393.99 | 396.90 | 389.00 | 393.99 | 381.77 | - | 44,465 |
| Jul 31, 2025 | 395.00 | 395.00 | 388.00 | 393.99 | 381.77 | -0.26% | 267,340 |
| Jul 30, 2025 | 383.25 | 400.00 | 383.25 | 395.00 | 382.75 | 3.07% | 511,125 |
| Jul 29, 2025 | 386.01 | 389.87 | 374.20 | 383.25 | 371.36 | -0.72% | 380,658 |
| Jul 28, 2025 | 393.98 | 394.89 | 385.11 | 386.01 | 374.03 | -2.02% | 202,018 |
| Jul 27, 2025 | 393.80 | 396.00 | 385.01 | 393.98 | 381.76 | 0.05% | 136,711 |
| Jul 23, 2025 | 380.10 | 396.99 | 380.13 | 393.80 | 381.58 | 3.60% | 848,546 |
| Jul 22, 2025 | 378.27 | 387.99 | 377.50 | 380.10 | 368.31 | 0.48% | 167,624 |
| Jul 21, 2025 | 385.00 | 391.00 | 377.30 | 378.27 | 366.53 | -1.75% | 202,522 |
| Jul 20, 2025 | 374.99 | 385.00 | 373.00 | 385.00 | 373.06 | 2.67% | 226,994 |
| Jul 17, 2025 | 374.44 | 377.99 | 371.01 | 374.99 | 363.36 | 0.15% | 367,582 |
| Jul 16, 2025 | 378.00 | 391.00 | 371.11 | 374.44 | 362.82 | -0.94% | 356,716 |
| Jul 15, 2025 | 372.02 | 382.00 | 372.50 | 378.00 | 366.27 | 1.61% | 308,278 |
| Jul 14, 2025 | 359.97 | 379.98 | 358.02 | 372.02 | 360.48 | 3.35% | 446,038 |
| Jul 13, 2025 | 360.02 | 365.00 | 357.00 | 359.97 | 348.80 | -0.01% | 217,472 |
| Jul 10, 2025 | 354.99 | 365.00 | 355.00 | 360.02 | 348.85 | 1.42% | 327,934 |
| Jul 9, 2025 | 358.98 | 359.00 | 354.99 | 354.99 | 343.98 | -1.11% | 334,697 |
| Jul 7, 2025 | 358.97 | 362.00 | 355.21 | 358.98 | 347.84 | - | 180,002 |
| Jul 6, 2025 | 355.00 | 363.00 | 352.00 | 358.97 | 347.83 | 1.12% | 324,132 |
| Jul 2, 2025 | 340.00 | 362.99 | 341.21 | 355.00 | 343.99 | 4.41% | 1,701,474 |
| Jul 1, 2025 | 331.00 | 341.00 | 325.03 | 340.00 | 329.45 | 2.72% | 502,394 |
| Jun 30, 2025 | 328.98 | 336.70 | 325.02 | 331.00 | 320.73 | 0.61% | 623,300 |
| Jun 29, 2025 | 315.00 | 333.00 | 317.20 | 328.98 | 318.77 | 4.44% | 639,427 |
| Jun 25, 2025 | 310.00 | 319.00 | 308.00 | 315.00 | 305.23 | 1.61% | 340,491 |
| Jun 24, 2025 | 300.00 | 315.00 | 303.00 | 310.00 | 300.38 | 3.33% | 711,485 |
| Jun 23, 2025 | 289.99 | 302.99 | 288.00 | 300.00 | 290.69 | 3.45% | 853,610 |
| Jun 22, 2025 | 284.50 | 293.00 | 280.50 | 289.99 | 280.99 | 1.93% | 160,646 |
| Jun 19, 2025 | 290.00 | 292.00 | 284.50 | 284.50 | 275.67 | -1.90% | 85,807 |
| Jun 18, 2025 | 282.00 | 294.87 | 274.00 | 290.00 | 281.00 | 2.84% | 492,404 |
| Jun 17, 2025 | 284.96 | 285.98 | 274.00 | 282.00 | 273.25 | -1.04% | 198,030 |
| Jun 16, 2025 | 270.00 | 299.79 | 270.01 | 284.96 | 276.12 | 5.54% | 552,375 |