Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 840.00
-15.06 (-1.76%)
At close: Oct 22, 2026
EGX:ORAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 855.06 | 861.00 | 834.00 | 840.00 | 840.00 | -1.76% | 170,434 |
| Oct 21, 2026 | 870.00 | 880.00 | 851.00 | 855.06 | 855.06 | -1.72% | 97,934 |
| Oct 20, 2026 | 850.60 | 875.00 | 851.00 | 870.00 | 870.00 | 2.28% | 147,662 |
| Oct 19, 2026 | 856.20 | 875.00 | 830.00 | 850.60 | 850.60 | -0.65% | 177,923 |
| Oct 18, 2026 | 895.00 | 893.00 | 850.00 | 856.20 | 856.20 | -4.34% | 170,208 |
| Oct 15, 2026 | 907.00 | 914.99 | 886.00 | 895.00 | 895.00 | -1.32% | 190,772 |
| Oct 14, 2026 | 881.00 | 925.00 | 882.75 | 907.00 | 907.00 | 2.95% | 475,816 |
| Oct 13, 2026 | 850.05 | 900.00 | 845.02 | 881.00 | 881.00 | 3.64% | 459,507 |
| Oct 12, 2026 | 856.07 | 859.00 | 840.01 | 850.05 | 850.05 | -0.70% | 152,220 |
| Oct 11, 2026 | 877.02 | 889.00 | 856.07 | 856.07 | 856.07 | -2.39% | 227,906 |
| Oct 7, 2026 | 842.99 | 894.00 | 839.00 | 877.02 | 877.02 | 4.04% | 729,229 |
| Oct 6, 2026 | 824.92 | 844.00 | 819.00 | 842.99 | 842.99 | 2.19% | 213,764 |
| Oct 5, 2026 | 834.98 | 835.00 | 814.00 | 824.92 | 824.92 | -1.20% | 83,942 |
| Oct 4, 2026 | 819.99 | 845.00 | 822.00 | 834.98 | 834.98 | 1.83% | 192,153 |
| Oct 1, 2026 | 790.10 | 821.99 | 785.00 | 819.99 | 819.99 | 3.78% | 142,567 |
| Sep 30, 2026 | 778.00 | 797.00 | 763.00 | 790.10 | 790.10 | 1.56% | 202,796 |
| Sep 29, 2026 | 791.15 | 805.00 | 776.00 | 778.00 | 778.00 | -1.66% | 124,723 |
| Sep 28, 2026 | 809.00 | 820.00 | 780.01 | 791.15 | 791.15 | -2.21% | 221,944 |
| Sep 27, 2026 | 824.00 | 835.00 | 809.00 | 809.00 | 809.00 | -1.82% | 48,401 |
| Sep 24, 2026 | 835.72 | 835.70 | 802.00 | 824.00 | 824.00 | -1.40% | 195,601 |
| Sep 23, 2026 | 841.00 | 847.90 | 835.72 | 835.72 | 835.72 | -0.63% | 69,155 |
| Sep 22, 2026 | 835.00 | 848.99 | 836.12 | 841.00 | 841.00 | 0.72% | 119,343 |
| Sep 21, 2026 | 855.00 | 865.00 | 830.00 | 835.00 | 835.00 | -2.34% | 189,786 |
| Sep 20, 2026 | 879.00 | 875.00 | 850.40 | 855.00 | 855.00 | -2.73% | 161,069 |
| Sep 17, 2026 | 837.01 | 879.00 | 831.00 | 879.00 | 879.00 | 5.02% | 2,606,576 |
| Sep 16, 2026 | 845.12 | 855.00 | 829.00 | 837.01 | 837.01 | -0.96% | 179,572 |
| Sep 15, 2026 | 855.50 | 855.00 | 834.50 | 845.12 | 845.12 | -1.21% | 86,869 |
| Sep 14, 2026 | 859.99 | 868.80 | 845.00 | 855.50 | 855.50 | -0.52% | 177,848 |
| Sep 13, 2026 | 858.00 | 869.00 | 844.00 | 859.99 | 859.99 | 0.23% | 70,916 |
| Sep 10, 2026 | 859.00 | 873.98 | 846.20 | 858.00 | 858.00 | -0.12% | 154,394 |
| Sep 9, 2026 | 855.85 | 870.00 | 844.00 | 859.00 | 859.00 | 0.37% | 296,041 |
| Sep 8, 2026 | 848.90 | 859.00 | 839.94 | 855.85 | 855.85 | 0.82% | 118,023 |
| Sep 7, 2026 | 874.99 | 867.50 | 838.00 | 848.90 | 848.90 | -2.98% | 239,920 |
| Sep 6, 2026 | 850.02 | 876.00 | 852.00 | 874.99 | 874.99 | 2.94% | 305,475 |
| Sep 3, 2026 | 831.50 | 890.00 | 831.51 | 850.02 | 850.02 | 2.23% | 584,473 |
| Sep 2, 2026 | 822.50 | 843.82 | 824.00 | 831.50 | 831.50 | 1.09% | 130,852 |
| Sep 1, 2026 | 859.79 | 859.90 | 822.50 | 822.50 | 822.50 | -4.34% | 243,816 |
| Aug 31, 2026 | 843.89 | 859.79 | 825.31 | 859.79 | 859.79 | 1.88% | 401,747 |
| Aug 30, 2026 | 832.00 | 849.00 | 811.01 | 843.89 | 843.89 | 1.43% | 139,235 |
| Aug 26, 2026 | 808.95 | 840.00 | 813.00 | 832.00 | 832.00 | 2.85% | 316,537 |
| Aug 25, 2026 | 781.00 | 812.00 | 781.02 | 808.95 | 808.95 | 3.58% | 667,354 |
| Aug 24, 2026 | 782.25 | 790.00 | 770.00 | 781.00 | 781.00 | -0.16% | 172,657 |
| Aug 23, 2026 | 759.00 | 794.98 | 764.01 | 782.25 | 782.25 | 3.06% | 149,785 |
| Aug 20, 2026 | 750.00 | 760.00 | 740.00 | 759.00 | 759.00 | 1.20% | 166,617 |
| Aug 19, 2026 | 757.11 | 768.99 | 742.00 | 750.00 | 750.00 | -0.94% | 154,071 |
| Aug 18, 2026 | 764.01 | 768.00 | 750.01 | 757.11 | 757.11 | -0.90% | 154,659 |
| Aug 17, 2026 | 794.90 | 794.90 | 751.50 | 764.01 | 764.01 | -3.89% | 237,324 |
| Aug 16, 2026 | 742.50 | 799.99 | 751.50 | 794.90 | 794.90 | 7.06% | 449,317 |
| Aug 13, 2026 | 727.00 | 761.40 | 727.00 | 742.50 | 742.50 | 2.13% | 396,324 |
| Aug 12, 2026 | 716.00 | 729.00 | 713.00 | 727.00 | 727.00 | 1.54% | 319,015 |