Orascom Construction PLC (EGX:ORAS)
Egypt · Delayed Price · Currency is EGP 713.98
+13.97 (2.00%)
At close: May 19, 2026
EGX:ORAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26, 2026 | 600.00 | 609.99 | 590.00 | 591.10 | 591.10 | -1.48% | 314,363 |
| Apr 23, 2026 | 575.00 | 610.00 | 571.00 | 600.00 | 600.00 | 4.35% | 798,564 |
| Apr 22, 2026 | 577.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.35% | 165,971 |
| Apr 21, 2026 | 574.26 | 580.00 | 570.12 | 577.00 | 577.00 | 0.48% | 185,960 |
| Apr 20, 2026 | 578.97 | 579.99 | 566.10 | 574.26 | 574.26 | -0.81% | 122,790 |
| Apr 19, 2026 | 580.00 | 588.00 | 577.00 | 578.97 | 578.97 | -0.18% | 128,065 |
| Apr 16, 2026 | 579.80 | 582.70 | 569.00 | 580.00 | 580.00 | 0.03% | 333,405 |
| Apr 15, 2026 | 565.10 | 582.00 | 560.00 | 579.80 | 579.80 | 2.60% | 368,026 |
| Apr 14, 2026 | 565.10 | 582.00 | 560.00 | 565.10 | 565.10 | - | 285,532 |
| Apr 9, 2026 | 567.00 | 575.00 | 556.00 | 565.10 | 565.10 | -0.34% | 318,963 |
| Apr 8, 2026 | 521.60 | 571.00 | 539.00 | 567.00 | 567.00 | 8.70% | 649,048 |
| Apr 7, 2026 | 531.01 | 536.80 | 517.09 | 521.60 | 521.60 | -1.77% | 288,261 |
| Apr 6, 2026 | 526.60 | 546.00 | 526.00 | 531.01 | 531.01 | 0.84% | 532,936 |
| Apr 5, 2026 | 497.00 | 529.00 | 499.90 | 526.60 | 526.60 | 5.96% | 858,154 |
| Apr 2, 2026 | 485.00 | 507.73 | 482.00 | 497.00 | 497.00 | 2.47% | 905,823 |
| Apr 1, 2026 | 481.01 | 491.00 | 482.00 | 485.00 | 485.00 | 0.83% | 304,915 |
| Mar 31, 2026 | 466.00 | 489.98 | 465.10 | 481.01 | 481.01 | 3.22% | 253,824 |
| Mar 30, 2026 | 477.79 | 478.99 | 464.11 | 466.00 | 466.00 | -2.47% | 170,595 |
| Mar 29, 2026 | 483.95 | 485.00 | 471.00 | 477.79 | 477.79 | -1.27% | 242,380 |
| Mar 26, 2026 | 491.00 | 494.00 | 481.21 | 483.95 | 483.95 | -1.44% | 143,409 |
| Mar 25, 2026 | 476.00 | 495.50 | 476.00 | 491.00 | 491.00 | 3.15% | 366,086 |
| Mar 24, 2026 | 471.00 | 478.00 | 473.00 | 476.00 | 476.00 | 1.06% | 312,488 |
| Mar 18, 2026 | 462.00 | 472.00 | 462.50 | 471.00 | 471.00 | 1.95% | 135,027 |
| Mar 17, 2026 | 458.00 | 466.98 | 460.00 | 462.00 | 462.00 | 0.87% | 134,664 |
| Mar 16, 2026 | 463.00 | 465.00 | 454.51 | 458.00 | 458.00 | -1.08% | 206,092 |
| Mar 15, 2026 | 473.50 | 477.50 | 462.00 | 463.00 | 463.00 | -2.22% | 163,257 |
| Mar 12, 2026 | 469.70 | 478.00 | 470.00 | 473.50 | 473.50 | 0.81% | 273,244 |
| Mar 11, 2026 | 464.97 | 472.00 | 460.10 | 469.70 | 469.70 | 1.02% | 145,140 |
| Mar 10, 2026 | 458.00 | 475.00 | 460.15 | 464.97 | 464.97 | 1.52% | 194,278 |
| Mar 9, 2026 | 464.00 | 469.00 | 446.00 | 458.00 | 458.00 | -1.29% | 446,876 |
| Mar 8, 2026 | 467.57 | 472.70 | 464.00 | 464.00 | 464.00 | -0.76% | 270,168 |
| Mar 5, 2026 | 467.44 | 480.00 | 467.46 | 467.57 | 467.57 | 0.03% | 144,430 |
| Mar 4, 2026 | 468.00 | 474.00 | 461.03 | 467.44 | 467.44 | -0.12% | 253,840 |
| Mar 3, 2026 | 474.00 | 479.90 | 464.00 | 468.00 | 468.00 | -1.27% | 272,122 |