Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 685.00
+2.99 (0.44%)
At close: Jul 14, 2026
EGX:ORAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 721.05 | 763.99 | 722.00 | 730.00 | 730.00 | 1.24% | 615,064 |
| Jun 9, 2026 | 715.10 | 740.00 | 717.00 | 721.05 | 721.05 | 0.83% | 226,667 |
| Jun 8, 2026 | 730.20 | 730.00 | 710.01 | 715.10 | 715.10 | -2.07% | 228,754 |
| Jun 7, 2026 | 742.00 | 739.99 | 728.00 | 730.20 | 730.20 | -1.59% | 169,617 |
| Jun 4, 2026 | 730.35 | 748.00 | 730.50 | 742.00 | 742.00 | 1.60% | 121,549 |
| Jun 3, 2026 | 742.99 | 747.97 | 730.00 | 730.35 | 730.35 | -1.70% | 143,784 |
| Jun 2, 2026 | 746.90 | 762.00 | 738.00 | 742.99 | 742.99 | -0.52% | 194,218 |
| Jun 1, 2026 | 744.23 | 749.99 | 725.00 | 746.90 | 746.90 | 0.36% | 555,934 |
| May 25, 2026 | 719.00 | 744.23 | 719.10 | 744.23 | 744.23 | 3.51% | 511,942 |
| May 24, 2026 | 715.00 | 729.90 | 715.11 | 719.00 | 719.00 | 0.56% | 146,566 |
| May 21, 2026 | 704.00 | 725.00 | 700.05 | 715.00 | 715.00 | 1.56% | 306,606 |
| May 20, 2026 | 713.98 | 719.99 | 699.00 | 704.00 | 704.00 | -1.40% | 276,782 |
| May 19, 2026 | 700.01 | 715.00 | 701.01 | 713.98 | 713.98 | 2.00% | 237,617 |
| May 18, 2026 | 698.00 | 714.90 | 685.50 | 700.01 | 700.01 | 0.29% | 363,047 |
| May 17, 2026 | 707.00 | 707.00 | 680.02 | 698.00 | 698.00 | -1.27% | 177,214 |
| May 14, 2026 | 705.00 | 709.00 | 693.00 | 707.00 | 707.00 | 0.28% | 470,952 |
| May 13, 2026 | 687.50 | 725.00 | 691.00 | 705.00 | 705.00 | 2.55% | 1,078,839 |
| May 12, 2026 | 655.00 | 696.99 | 656.01 | 687.50 | 687.50 | 4.96% | 1,306,607 |
| May 11, 2026 | 659.00 | 663.00 | 650.08 | 655.00 | 655.00 | -0.61% | 287,746 |
| May 10, 2026 | 665.00 | 673.00 | 650.11 | 659.00 | 659.00 | -0.90% | 342,580 |
| May 6, 2026 | 626.00 | 674.00 | 626.10 | 665.00 | 665.00 | 6.23% | 488,866 |
| May 5, 2026 | 610.00 | 630.00 | 601.00 | 626.00 | 626.00 | 2.62% | 363,816 |
| May 4, 2026 | 618.50 | 620.00 | 607.00 | 610.00 | 610.00 | -1.37% | 162,297 |
| May 3, 2026 | 601.05 | 622.00 | 603.60 | 618.50 | 618.50 | 2.90% | 281,382 |
| Apr 30, 2026 | 614.40 | 617.00 | 600.00 | 601.05 | 601.05 | -2.17% | 277,808 |
| Apr 29, 2026 | 599.00 | 633.30 | 608.01 | 614.40 | 614.40 | 2.57% | 466,922 |
| Apr 28, 2026 | 607.00 | 611.00 | 598.01 | 599.00 | 599.00 | -1.32% | 209,522 |
| Apr 27, 2026 | 591.10 | 618.00 | 591.11 | 607.00 | 607.00 | 2.69% | 395,598 |