Orascom Development Egypt S.A.E. (EGX:ORHD)
Egypt · Delayed Price · Currency is EGP 25.40
-0.08 (-0.31%)
At close: Dec 22, 2025
EGX:ORHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 25.40 | 25.40 | 25.00 | 25.32 | 25.32 | -0.31% | 1,366,730 |
| Dec 22, 2025 | 25.48 | 25.54 | 25.10 | 25.40 | 25.40 | -0.31% | 662,235 |
| Dec 21, 2025 | 25.30 | 25.48 | 25.00 | 25.48 | 25.48 | 0.71% | 1,508,155 |
| Dec 18, 2025 | 25.30 | 25.60 | 25.00 | 25.30 | 25.30 | - | 2,315,761 |
| Dec 17, 2025 | 26.19 | 26.38 | 25.25 | 25.30 | 25.30 | -3.40% | 1,575,865 |
| Dec 16, 2025 | 26.00 | 26.50 | 25.90 | 26.19 | 26.19 | 0.73% | 3,123,696 |
| Dec 15, 2025 | 25.82 | 26.24 | 25.65 | 26.00 | 26.00 | 0.70% | 4,486,585 |
| Dec 14, 2025 | 25.69 | 26.00 | 25.46 | 25.82 | 25.82 | 0.51% | 1,333,283 |
| Dec 11, 2025 | 25.46 | 25.72 | 25.44 | 25.69 | 25.69 | 0.90% | 1,242,402 |
| Dec 10, 2025 | 25.61 | 25.73 | 25.41 | 25.46 | 25.46 | -0.59% | 842,188 |
| Dec 9, 2025 | 25.42 | 25.69 | 25.11 | 25.61 | 25.61 | 0.75% | 1,788,903 |
| Dec 8, 2025 | 25.22 | 25.90 | 25.25 | 25.42 | 25.42 | 0.79% | 4,970,477 |
| Dec 7, 2025 | 24.90 | 25.45 | 24.95 | 25.22 | 25.22 | 1.29% | 2,386,119 |
| Dec 4, 2025 | 25.04 | 25.29 | 24.87 | 24.90 | 24.90 | -0.56% | 1,402,760 |
| Dec 3, 2025 | 25.20 | 25.47 | 24.90 | 25.04 | 25.04 | -0.63% | 2,234,371 |
| Dec 2, 2025 | 25.20 | 25.58 | 25.20 | 25.20 | 25.20 | - | 558,192 |
| Dec 1, 2025 | 25.20 | 25.98 | 25.03 | 25.20 | 25.20 | - | 3,977,405 |
| Nov 30, 2025 | 25.01 | 25.36 | 24.90 | 25.20 | 25.20 | 0.76% | 1,833,565 |
| Nov 27, 2025 | 25.06 | 25.40 | 24.95 | 25.01 | 25.01 | -0.20% | 800,996 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.06 | 25.06 | 25.06 | -3.24% | 1,571,881 |
| Nov 25, 2025 | 24.99 | 26.00 | 24.82 | 25.90 | 25.90 | 3.64% | 6,182,587 |
| Nov 24, 2025 | 25.39 | 25.47 | 24.70 | 24.99 | 24.99 | -1.58% | 3,605,033 |
| Nov 23, 2025 | 24.90 | 25.50 | 24.85 | 25.39 | 25.39 | 1.97% | 1,966,810 |
| Nov 20, 2025 | 25.40 | 25.70 | 24.90 | 24.90 | 24.90 | -1.97% | 1,475,041 |
| Nov 19, 2025 | 25.18 | 25.40 | 24.93 | 25.40 | 25.40 | 0.87% | 1,552,194 |
| Nov 18, 2025 | 25.45 | 25.80 | 24.72 | 25.18 | 25.18 | -1.06% | 2,771,543 |
| Nov 17, 2025 | 24.77 | 25.70 | 24.80 | 25.45 | 25.45 | 2.75% | 3,480,993 |
| Nov 16, 2025 | 25.02 | 25.50 | 24.70 | 24.77 | 24.77 | -1.00% | 1,971,813 |
| Nov 13, 2025 | 25.61 | 26.00 | 24.77 | 25.02 | 25.02 | -2.30% | 2,372,908 |
| Nov 12, 2025 | 25.66 | 26.29 | 25.50 | 25.61 | 25.61 | -0.19% | 1,731,809 |
| Nov 11, 2025 | 26.80 | 26.89 | 25.64 | 25.66 | 25.66 | -4.25% | 4,188,242 |
| Nov 10, 2025 | 26.50 | 27.14 | 26.51 | 26.80 | 26.80 | 1.13% | 7,252,423 |
| Nov 9, 2025 | 25.75 | 26.50 | 25.36 | 26.50 | 26.50 | 2.91% | 2,758,729 |
| Nov 6, 2025 | 26.00 | 26.60 | 25.63 | 25.75 | 25.75 | -0.96% | 3,099,393 |
| Nov 5, 2025 | 26.40 | 26.79 | 25.71 | 26.00 | 26.00 | -1.52% | 4,909,335 |
| Nov 4, 2025 | 25.28 | 26.49 | 25.25 | 26.40 | 26.40 | 4.43% | 10,356,610 |
| Nov 3, 2025 | 25.01 | 25.30 | 24.25 | 25.28 | 25.28 | 1.08% | 3,564,081 |
| Nov 2, 2025 | 24.74 | 25.85 | 24.80 | 25.01 | 25.01 | 1.09% | 7,137,235 |
| Oct 30, 2025 | 24.79 | 24.95 | 24.65 | 24.74 | 24.74 | -0.20% | 1,758,363 |
| Oct 29, 2025 | 24.55 | 24.90 | 24.23 | 24.79 | 24.79 | 0.98% | 3,770,577 |
| Oct 28, 2025 | 24.58 | 24.90 | 24.11 | 24.55 | 24.55 | -0.12% | 4,888,563 |
| Oct 27, 2025 | 23.90 | 24.73 | 23.95 | 24.58 | 24.58 | 2.85% | 7,328,299 |
| Oct 26, 2025 | 22.99 | 24.10 | 23.00 | 23.90 | 23.90 | 3.96% | 9,932,146 |
| Oct 23, 2025 | 22.51 | 23.00 | 22.45 | 22.99 | 22.99 | 2.13% | 2,584,622 |
| Oct 22, 2025 | 22.66 | 22.71 | 22.45 | 22.51 | 22.51 | -0.66% | 1,531,699 |
| Oct 21, 2025 | 22.99 | 23.18 | 22.65 | 22.66 | 22.66 | -1.44% | 2,732,166 |
| Oct 20, 2025 | 22.96 | 23.19 | 22.69 | 22.99 | 22.99 | 0.13% | 4,134,051 |
| Oct 19, 2025 | 22.80 | 23.19 | 22.80 | 22.96 | 22.96 | 0.70% | 3,029,638 |
| Oct 16, 2025 | 22.81 | 22.94 | 22.60 | 22.80 | 22.80 | -0.04% | 3,343,033 |
| Oct 15, 2025 | 22.97 | 23.25 | 22.75 | 22.81 | 22.81 | -0.70% | 6,144,073 |