Orascom Development Egypt S.A.E. (EGX:ORHD)
Egypt · Delayed Price · Currency is EGP 21.80
-0.20 (-0.91%)
At close: Sep 10, 2025
EGX:ORHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.00 | 22.15 | 21.75 | 21.80 | 21.80 | -0.91% | 1,412,529 |
| Sep 9, 2025 | 22.08 | 22.40 | 21.70 | 22.00 | 22.00 | -0.36% | 1,645,460 |
| Sep 8, 2025 | 22.10 | 22.46 | 21.93 | 22.08 | 22.08 | -0.09% | 3,436,390 |
| Sep 7, 2025 | 21.79 | 22.42 | 21.80 | 22.10 | 22.10 | 1.42% | 6,511,379 |
| Sep 3, 2025 | 22.30 | 22.45 | 21.67 | 21.79 | 21.79 | -2.29% | 4,493,373 |
| Sep 2, 2025 | 22.70 | 22.80 | 22.16 | 22.30 | 22.30 | -1.76% | 1,232,155 |
| Sep 1, 2025 | 22.30 | 22.75 | 22.29 | 22.70 | 22.70 | 1.79% | 1,382,772 |
| Aug 31, 2025 | 23.18 | 23.49 | 22.30 | 22.30 | 22.30 | -3.80% | 1,532,079 |
| Aug 28, 2025 | 22.85 | 23.33 | 22.86 | 23.18 | 23.18 | 1.44% | 1,127,391 |
| Aug 27, 2025 | 23.20 | 23.30 | 22.80 | 22.85 | 22.85 | -1.51% | 1,762,889 |
| Aug 26, 2025 | 23.15 | 23.38 | 22.81 | 23.20 | 23.20 | 0.22% | 1,932,387 |
| Aug 25, 2025 | 23.30 | 23.44 | 23.05 | 23.15 | 23.15 | -0.64% | 1,008,713 |
| Aug 24, 2025 | 23.65 | 23.85 | 23.19 | 23.30 | 23.30 | -1.48% | 2,833,028 |
| Aug 21, 2025 | 23.70 | 24.00 | 23.53 | 23.65 | 23.65 | -0.21% | 1,578,438 |
| Aug 20, 2025 | 24.05 | 24.20 | 23.51 | 23.70 | 23.70 | -1.46% | 1,700,265 |
| Aug 19, 2025 | 23.68 | 24.14 | 23.60 | 24.05 | 24.05 | 1.56% | 4,290,563 |
| Aug 18, 2025 | 23.25 | 23.94 | 23.26 | 23.68 | 23.68 | 1.85% | 3,538,424 |
| Aug 17, 2025 | 23.12 | 23.43 | 23.01 | 23.25 | 23.25 | 0.56% | 1,473,272 |
| Aug 14, 2025 | 22.80 | 23.23 | 22.72 | 23.12 | 23.12 | 1.40% | 1,980,117 |
| Aug 13, 2025 | 23.26 | 23.49 | 22.71 | 22.80 | 22.80 | -1.98% | 2,691,033 |
| Aug 12, 2025 | 23.10 | 23.60 | 23.14 | 23.26 | 23.26 | 0.69% | 3,012,280 |
| Aug 11, 2025 | 23.40 | 23.79 | 22.94 | 23.10 | 23.10 | -1.28% | 3,697,435 |
| Aug 10, 2025 | 22.20 | 23.44 | 22.31 | 23.40 | 23.40 | 5.41% | 7,933,210 |
| Aug 7, 2025 | 22.22 | 22.40 | 22.18 | 22.20 | 22.20 | -0.09% | 1,610,696 |
| Aug 6, 2025 | 22.41 | 22.48 | 22.14 | 22.22 | 22.22 | -0.85% | 1,316,785 |
| 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 |