Orascom Development Egypt S.A.E. (EGX:ORHD)
Egypt · Delayed Price · Currency is EGP 21.29
-0.06 (-0.28%)
At close: Oct 2, 2025
EGX:ORHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.35 | 21.67 | 21.20 | 21.29 | 21.29 | -0.28% | 1,334,165 |
| Oct 1, 2025 | 21.50 | 21.70 | 21.25 | 21.35 | 21.35 | -0.70% | 2,769,029 |
| Sep 30, 2025 | 21.45 | 22.00 | 21.38 | 21.50 | 21.50 | 0.23% | 9,779,861 |
| Sep 29, 2025 | 21.38 | 21.52 | 21.21 | 21.45 | 21.45 | 0.33% | 1,842,957 |
| Sep 28, 2025 | 21.00 | 21.40 | 21.00 | 21.38 | 21.38 | 1.81% | 1,045,433 |
| Sep 25, 2025 | 20.90 | 21.12 | 20.80 | 21.00 | 21.00 | 0.48% | 1,836,389 |
| Sep 24, 2025 | 20.55 | 21.40 | 20.60 | 20.90 | 20.90 | 1.70% | 2,995,274 |
| Sep 23, 2025 | 20.99 | 20.90 | 20.55 | 20.55 | 20.55 | -2.10% | 797,572 |
| Sep 22, 2025 | 20.75 | 21.00 | 20.38 | 20.99 | 20.61 | 1.16% | 1,284,326 |
| Sep 21, 2025 | 20.71 | 21.00 | 20.56 | 20.75 | 20.37 | 0.19% | 1,625,096 |
| Sep 18, 2025 | 20.80 | 21.00 | 20.53 | 20.71 | 20.33 | -0.43% | 1,310,881 |
| Sep 17, 2025 | 21.30 | 21.45 | 20.77 | 20.80 | 20.42 | -2.35% | 2,909,247 |
| Sep 16, 2025 | 22.00 | 22.14 | 21.30 | 21.30 | 20.91 | -3.18% | 1,917,118 |
| Sep 15, 2025 | 22.01 | 22.35 | 21.90 | 22.00 | 21.60 | -0.05% | 2,146,887 |
| Sep 14, 2025 | 21.95 | 22.14 | 21.86 | 22.01 | 21.61 | 0.27% | 522,174 |
| Sep 11, 2025 | 21.80 | 22.10 | 21.85 | 21.95 | 21.55 | 0.69% | 486,610 |
| Sep 10, 2025 | 22.00 | 22.15 | 21.75 | 21.80 | 21.40 | -0.91% | 1,412,529 |
| Sep 9, 2025 | 22.08 | 22.40 | 21.70 | 22.00 | 21.60 | -0.36% | 1,645,460 |
| Sep 8, 2025 | 22.10 | 22.46 | 21.93 | 22.08 | 21.68 | -0.09% | 3,436,390 |
| Sep 7, 2025 | 21.79 | 22.42 | 21.80 | 22.10 | 21.70 | 1.42% | 6,511,379 |
| Sep 3, 2025 | 22.30 | 22.45 | 21.67 | 21.79 | 21.39 | -2.29% | 4,493,373 |
| Sep 2, 2025 | 22.70 | 22.80 | 22.16 | 22.30 | 21.89 | -1.76% | 1,232,155 |
| Sep 1, 2025 | 22.30 | 22.75 | 22.29 | 22.70 | 22.28 | 1.79% | 1,382,772 |
| Aug 31, 2025 | 23.18 | 23.49 | 22.30 | 22.30 | 21.89 | -3.80% | 1,532,079 |
| Aug 28, 2025 | 22.85 | 23.33 | 22.86 | 23.18 | 22.76 | 1.44% | 1,127,391 |
| Aug 27, 2025 | 23.20 | 23.30 | 22.80 | 22.85 | 22.43 | -1.51% | 1,762,889 |
| Aug 26, 2025 | 23.15 | 23.38 | 22.81 | 23.20 | 22.78 | 0.22% | 1,932,387 |
| Aug 25, 2025 | 23.30 | 23.44 | 23.05 | 23.15 | 22.73 | -0.64% | 1,008,713 |
| Aug 24, 2025 | 23.65 | 23.85 | 23.19 | 23.30 | 22.87 | -1.48% | 2,833,028 |
| Aug 21, 2025 | 23.70 | 24.00 | 23.53 | 23.65 | 23.22 | -0.21% | 1,578,438 |
| Aug 20, 2025 | 24.05 | 24.20 | 23.51 | 23.70 | 23.27 | -1.46% | 1,700,265 |
| Aug 19, 2025 | 23.68 | 24.14 | 23.60 | 24.05 | 23.61 | 1.56% | 4,290,563 |
| Aug 18, 2025 | 23.25 | 23.94 | 23.26 | 23.68 | 23.25 | 1.85% | 3,538,424 |
| Aug 17, 2025 | 23.12 | 23.43 | 23.01 | 23.25 | 22.82 | 0.56% | 1,473,272 |
| Aug 14, 2025 | 22.80 | 23.23 | 22.72 | 23.12 | 22.70 | 1.40% | 1,980,117 |
| Aug 13, 2025 | 23.26 | 23.49 | 22.71 | 22.80 | 22.38 | -1.98% | 2,691,033 |
| Aug 12, 2025 | 23.10 | 23.60 | 23.14 | 23.26 | 22.83 | 0.69% | 3,012,280 |
| Aug 11, 2025 | 23.40 | 23.79 | 22.94 | 23.10 | 22.68 | -1.28% | 3,697,435 |
| Aug 10, 2025 | 22.20 | 23.44 | 22.31 | 23.40 | 22.97 | 5.41% | 7,933,210 |
| Aug 7, 2025 | 22.22 | 22.40 | 22.18 | 22.20 | 21.79 | -0.09% | 1,610,696 |
| Aug 6, 2025 | 22.41 | 22.48 | 22.14 | 22.22 | 21.81 | -0.85% | 1,316,785 |
| Aug 5, 2025 | 22.17 | 22.50 | 22.10 | 22.41 | 22.00 | 1.08% | 2,871,826 |
| Aug 4, 2025 | 22.13 | 22.44 | 22.05 | 22.17 | 21.76 | 0.18% | 1,977,533 |
| Aug 3, 2025 | 22.50 | 22.70 | 22.00 | 22.13 | 21.73 | -1.64% | 1,823,638 |
| Jul 31, 2025 | 22.09 | 22.54 | 21.95 | 22.50 | 22.09 | 1.86% | 1,577,414 |
| Jul 30, 2025 | 22.50 | 22.84 | 21.83 | 22.09 | 21.69 | -1.82% | 3,526,633 |
| Jul 29, 2025 | 22.00 | 22.70 | 21.71 | 22.50 | 22.09 | 2.27% | 3,970,079 |
| Jul 28, 2025 | 22.66 | 22.85 | 22.00 | 22.00 | 21.60 | -2.91% | 3,759,461 |
| Jul 27, 2025 | 22.60 | 23.20 | 22.60 | 22.66 | 22.25 | 0.27% | 4,351,684 |
| Jul 23, 2025 | 21.76 | 22.76 | 21.77 | 22.60 | 22.19 | 3.86% | 4,427,763 |