Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 808.95
+27.95 (3.58%)
At close: Aug 25, 2026
EGX:ORAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 723.00 | 723.00 | 711.02 | 716.00 | 716.00 | -0.97% | 152,392 |
| Aug 10, 2026 | 719.00 | 724.98 | 716.00 | 723.00 | 723.00 | 0.56% | 235,040 |
| Aug 9, 2026 | 720.00 | 725.00 | 710.00 | 719.00 | 719.00 | -0.14% | 140,394 |
| Aug 6, 2026 | 724.89 | 730.00 | 716.00 | 720.00 | 720.00 | -0.67% | 176,743 |
| Aug 5, 2026 | 700.00 | 725.00 | 695.20 | 724.89 | 724.89 | 3.56% | 158,562 |
| Aug 4, 2026 | 695.20 | 705.97 | 692.01 | 700.00 | 700.00 | 0.69% | 131,611 |
| Aug 3, 2026 | 714.00 | 716.80 | 685.00 | 695.20 | 695.20 | -2.63% | 320,375 |
| Aug 2, 2026 | 712.20 | 718.55 | 708.00 | 714.00 | 714.00 | 0.25% | 98,211 |
| Jul 30, 2026 | 717.90 | 719.50 | 702.05 | 712.20 | 712.20 | -0.79% | 193,879 |
| Jul 29, 2026 | 711.50 | 719.00 | 712.00 | 717.90 | 717.90 | 0.90% | 163,761 |
| Jul 28, 2026 | 708.00 | 714.99 | 708.50 | 711.50 | 711.50 | 0.49% | 254,359 |
| Jul 27, 2026 | 705.00 | 710.01 | 702.50 | 708.00 | 708.00 | 0.43% | 261,786 |
| Jul 26, 2026 | 713.50 | 713.00 | 701.02 | 705.00 | 705.00 | -1.19% | 142,975 |
| Jul 22, 2026 | 712.00 | 715.00 | 709.10 | 713.50 | 713.50 | 0.21% | 228,169 |
| Jul 21, 2026 | 712.00 | 714.98 | 706.10 | 712.00 | 712.00 | - | 105,788 |
| Jul 20, 2026 | 712.03 | 719.00 | 705.00 | 712.00 | 712.00 | - | 226,368 |
| Jul 19, 2026 | 712.00 | 718.00 | 703.98 | 712.03 | 712.03 | - | 152,583 |
| Jul 16, 2026 | 703.98 | 719.00 | 703.00 | 712.00 | 712.00 | 1.14% | 235,373 |
| Jul 15, 2026 | 685.00 | 704.90 | 685.21 | 703.98 | 703.98 | 2.77% | 186,675 |
| Jul 14, 2026 | 682.01 | 686.00 | 681.50 | 685.00 | 685.00 | 0.44% | 179,066 |
| Jul 13, 2026 | 683.01 | 691.00 | 681.14 | 682.01 | 682.01 | -0.15% | 146,550 |
| Jul 12, 2026 | 691.00 | 694.50 | 680.52 | 683.01 | 683.01 | -1.16% | 167,969 |
| Jul 9, 2026 | 680.03 | 694.95 | 680.10 | 691.00 | 691.00 | 1.61% | 247,049 |
| Jul 8, 2026 | 695.00 | 706.50 | 680.00 | 680.03 | 680.03 | -2.15% | 378,643 |
| Jul 7, 2026 | 702.00 | 707.00 | 691.00 | 695.00 | 695.00 | -1.00% | 661,513 |
| Jul 6, 2026 | 718.65 | 726.60 | 700.00 | 702.00 | 702.00 | -2.32% | 374,197 |
| Jul 5, 2026 | 730.00 | 730.00 | 717.00 | 718.65 | 718.65 | -1.55% | 103,783 |
| Jul 1, 2026 | 720.00 | 733.00 | 720.00 | 730.00 | 730.00 | 1.39% | 215,556 |
| Jun 30, 2026 | 703.99 | 728.50 | 704.52 | 720.00 | 720.00 | 2.27% | 290,656 |
| Jun 29, 2026 | 690.00 | 718.50 | 695.00 | 703.99 | 703.99 | 2.03% | 333,803 |
| Jun 28, 2026 | 734.00 | 732.00 | 680.00 | 690.00 | 690.00 | -5.99% | 551,702 |
| Jun 25, 2026 | 789.20 | 795.00 | 733.52 | 734.00 | 734.00 | -6.99% | 770,819 |
| Jun 24, 2026 | 780.00 | 795.01 | 783.00 | 789.20 | 789.20 | 1.18% | 220,971 |
| Jun 23, 2026 | 799.80 | 812.50 | 780.00 | 780.00 | 780.00 | -2.48% | 438,676 |
| Jun 22, 2026 | 793.00 | 800.00 | 791.01 | 799.80 | 799.80 | 0.86% | 297,248 |
| Jun 21, 2026 | 791.10 | 797.98 | 786.00 | 793.00 | 793.00 | 0.24% | 139,547 |
| Jun 17, 2026 | 785.00 | 799.00 | 785.01 | 791.10 | 791.10 | 0.78% | 486,878 |
| Jun 16, 2026 | 780.00 | 788.00 | 780.01 | 785.00 | 785.00 | 0.64% | 203,672 |
| Jun 15, 2026 | 768.01 | 785.00 | 772.00 | 780.00 | 780.00 | 1.56% | 334,487 |
| Jun 14, 2026 | 741.25 | 779.00 | 756.01 | 768.01 | 768.01 | 3.61% | 361,285 |
| Jun 11, 2026 | 730.00 | 761.99 | 731.00 | 741.25 | 741.25 | 1.54% | 330,677 |