Orascom Development Egypt S.A.E. (EGX:ORHD)
Egypt · Delayed Price · Currency is EGP 22.41
+0.24 (1.08%)
At close: Aug 5, 2025
EGX:ORHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.17 | 22.50 | 22.10 | 22.41 | 22.41 | 1.08% | 2,871,826 |
| Aug 4, 2025 | 22.13 | 22.44 | 22.05 | 22.17 | 22.17 | 0.18% | 1,977,533 |
| Aug 3, 2025 | 22.50 | 22.70 | 22.00 | 22.13 | 22.13 | -1.64% | 1,823,638 |
| Jul 31, 2025 | 22.09 | 22.54 | 21.95 | 22.50 | 22.50 | 1.86% | 1,577,414 |
| Jul 30, 2025 | 22.50 | 22.84 | 21.83 | 22.09 | 22.09 | -1.82% | 3,526,633 |
| Jul 29, 2025 | 22.00 | 22.70 | 21.71 | 22.50 | 22.50 | 2.27% | 3,970,079 |
| Jul 28, 2025 | 22.66 | 22.85 | 22.00 | 22.00 | 22.00 | -2.91% | 3,759,461 |
| Jul 27, 2025 | 22.60 | 23.20 | 22.60 | 22.66 | 22.66 | 0.27% | 4,351,684 |
| Jul 23, 2025 | 21.76 | 22.76 | 21.77 | 22.60 | 22.60 | 3.86% | 4,427,763 |
| Jul 22, 2025 | 22.22 | 22.37 | 21.68 | 21.76 | 21.76 | -2.07% | 2,025,673 |
| Jul 21, 2025 | 22.30 | 22.67 | 22.20 | 22.22 | 22.22 | -0.36% | 4,828,235 |
| Jul 20, 2025 | 21.34 | 22.40 | 21.42 | 22.30 | 22.30 | 4.50% | 7,203,329 |
| Jul 17, 2025 | 21.02 | 21.40 | 20.99 | 21.34 | 21.34 | 1.52% | 2,713,110 |
| Jul 16, 2025 | 21.30 | 21.45 | 21.02 | 21.02 | 21.02 | -1.31% | 3,043,800 |
| Jul 15, 2025 | 21.23 | 21.42 | 21.20 | 21.30 | 21.30 | 0.33% | 2,584,306 |
| Jul 14, 2025 | 21.17 | 21.53 | 21.11 | 21.23 | 21.23 | 0.28% | 1,698,556 |
| Jul 13, 2025 | 21.45 | 21.89 | 21.17 | 21.17 | 21.17 | -1.31% | 1,326,837 |
| Jul 10, 2025 | 21.45 | 21.69 | 21.40 | 21.45 | 21.45 | - | 1,959,804 |
| Jul 9, 2025 | 21.60 | 21.70 | 21.25 | 21.45 | 21.45 | -0.69% | 2,294,286 |
| Jul 7, 2025 | 21.81 | 22.10 | 21.51 | 21.60 | 21.60 | -0.96% | 3,195,607 |
| Jul 6, 2025 | 21.72 | 22.29 | 21.70 | 21.81 | 21.81 | 0.41% | 5,535,981 |
| Jul 2, 2025 | 21.09 | 21.80 | 21.01 | 21.72 | 21.72 | 2.99% | 6,816,132 |
| Jul 1, 2025 | 21.47 | 21.47 | 20.93 | 21.09 | 21.09 | -1.77% | 2,922,652 |
| Jun 30, 2025 | 21.41 | 21.54 | 20.75 | 21.47 | 21.47 | 0.28% | 4,899,553 |
| Jun 29, 2025 | 21.40 | 21.97 | 21.30 | 21.41 | 21.41 | 0.05% | 5,569,915 |
| Jun 25, 2025 | 21.40 | 21.80 | 21.05 | 21.40 | 21.40 | - | 3,772,147 |
| Jun 24, 2025 | 19.65 | 21.47 | 20.21 | 21.40 | 21.40 | 8.91% | 13,057,990 |
| Jun 23, 2025 | 19.40 | 20.00 | 19.40 | 19.65 | 19.65 | 1.29% | 4,167,277 |
| Jun 22, 2025 | 19.00 | 19.50 | 18.10 | 19.40 | 19.40 | 2.11% | 4,680,269 |
| Jun 19, 2025 | 19.39 | 19.50 | 18.70 | 19.00 | 19.00 | -2.01% | 2,910,333 |
| Jun 18, 2025 | 18.87 | 19.39 | 18.37 | 19.39 | 19.39 | 2.76% | 2,502,420 |
| Jun 17, 2025 | 19.55 | 19.94 | 18.80 | 18.87 | 18.87 | -3.48% | 4,326,874 |
| Jun 16, 2025 | 20.20 | 20.60 | 19.49 | 19.55 | 19.55 | -3.22% | 6,075,853 |
| Jun 15, 2025 | 22.71 | 21.80 | 19.55 | 20.20 | 20.20 | -11.05% | 9,505,629 |
| Jun 12, 2025 | 23.30 | 23.43 | 22.71 | 22.71 | 22.71 | -2.53% | 1,976,856 |
| Jun 11, 2025 | 22.95 | 23.30 | 22.80 | 23.30 | 23.30 | 1.53% | 5,372,863 |
| Jun 10, 2025 | 22.78 | 23.05 | 22.68 | 22.95 | 22.95 | 0.75% | 2,234,090 |
| Jun 4, 2025 | 22.66 | 22.80 | 22.55 | 22.78 | 22.78 | 0.53% | 1,456,065 |
| Jun 3, 2025 | 22.80 | 23.00 | 22.53 | 22.66 | 22.66 | -0.61% | 5,462,670 |
| Jun 2, 2025 | 23.55 | 23.70 | 22.67 | 22.80 | 22.80 | -3.18% | 3,852,630 |
| Jun 1, 2025 | 23.80 | 24.00 | 23.30 | 23.55 | 23.55 | -1.05% | 1,854,529 |
| May 29, 2025 | 23.76 | 24.05 | 23.65 | 23.80 | 23.80 | 0.17% | 6,008,781 |
| May 28, 2025 | 23.48 | 23.76 | 23.37 | 23.76 | 23.76 | 1.19% | 9,579,780 |
| May 27, 2025 | 23.20 | 23.54 | 23.21 | 23.48 | 23.48 | 1.21% | 4,465,777 |
| May 26, 2025 | 22.87 | 23.57 | 22.91 | 23.20 | 23.20 | 1.44% | 9,159,234 |
| May 25, 2025 | 22.52 | 22.96 | 22.52 | 22.87 | 22.87 | 1.55% | 1,652,572 |
| May 22, 2025 | 22.80 | 22.89 | 22.45 | 22.52 | 22.52 | -1.23% | 2,362,547 |
| May 21, 2025 | 22.90 | 23.15 | 22.80 | 22.80 | 22.80 | -0.44% | 7,447,852 |
| May 20, 2025 | 22.65 | 23.00 | 22.70 | 22.90 | 22.90 | 1.10% | 930,549 |
| May 19, 2025 | 22.85 | 23.00 | 22.51 | 22.65 | 22.65 | -0.88% | 1,842,623 |