Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 421.00
-2.00 (-0.47%)
At close: Oct 2, 2025
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |