Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 22.88
+0.38 (1.69%)
At close: Feb 23, 2026
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 22.50 | 22.98 | 22.40 | 22.88 | 22.88 | 1.69% | 671,106 |
| Feb 22, 2026 | 22.98 | 23.01 | 22.30 | 22.50 | 22.50 | -2.09% | 882,645 |
| Feb 19, 2026 | 23.70 | 23.88 | 22.80 | 22.98 | 22.98 | -3.04% | 1,575,968 |
| Feb 18, 2026 | 23.90 | 24.08 | 23.65 | 23.70 | 23.70 | -0.84% | 1,627,585 |
| Feb 17, 2026 | 24.15 | 24.27 | 23.85 | 23.90 | 23.90 | -1.04% | 3,383,514 |
| Feb 16, 2026 | 23.60 | 24.39 | 23.65 | 24.15 | 24.15 | 2.33% | 7,665,972 |
| Feb 15, 2026 | 23.25 | 23.79 | 23.23 | 23.60 | 23.60 | 1.51% | 1,425,754 |
| Feb 12, 2026 | 23.29 | 23.35 | 23.13 | 23.25 | 23.25 | -0.17% | 461,223 |
| Feb 11, 2026 | 23.24 | 23.57 | 23.15 | 23.29 | 23.29 | 0.22% | 1,075,905 |
| Feb 10, 2026 | 23.42 | 23.67 | 23.22 | 23.24 | 23.24 | -0.77% | 837,467 |
| Feb 9, 2026 | 23.34 | 23.54 | 23.21 | 23.42 | 23.42 | 0.34% | 1,580,275 |
| Feb 8, 2026 | 23.25 | 23.65 | 23.30 | 23.34 | 23.34 | 0.39% | 2,120,528 |
| Feb 5, 2026 | 23.10 | 23.36 | 22.86 | 23.25 | 23.25 | 0.65% | 1,894,387 |
| Feb 4, 2026 | 22.37 | 23.44 | 22.52 | 23.10 | 23.10 | 3.26% | 3,202,254 |
| Feb 3, 2026 | 22.20 | 22.55 | 22.25 | 22.37 | 22.37 | 0.77% | 678,847 |
| Feb 2, 2026 | 22.17 | 22.33 | 22.15 | 22.20 | 22.20 | 0.14% | 831,081 |
| Feb 1, 2026 | 22.00 | 22.18 | 21.90 | 22.17 | 22.17 | 0.77% | 404,897 |
| Jan 28, 2026 | 22.18 | 22.29 | 21.80 | 22.00 | 22.00 | -0.81% | 730,642 |
| Jan 27, 2026 | 22.20 | 22.40 | 22.06 | 22.18 | 22.18 | -0.09% | 808,753 |
| Jan 26, 2026 | 22.37 | 22.50 | 22.08 | 22.20 | 22.20 | -0.76% | 733,448 |
| Jan 25, 2026 | 22.34 | 22.80 | 22.27 | 22.37 | 22.37 | 0.13% | 1,186,771 |
| Jan 22, 2026 | 22.04 | 22.58 | 22.05 | 22.34 | 22.34 | 1.36% | 2,062,230 |
| Jan 21, 2026 | 22.35 | 22.39 | 22.04 | 22.04 | 22.04 | -1.39% | 671,662 |
| Jan 20, 2026 | 21.93 | 22.44 | 21.95 | 22.35 | 22.35 | 1.92% | 887,216 |
| Jan 19, 2026 | 21.97 | 22.15 | 21.81 | 21.93 | 21.93 | -0.18% | 548,287 |
| Jan 18, 2026 | 21.52 | 22.35 | 21.48 | 21.97 | 21.97 | 2.09% | 802,478 |
| Jan 15, 2026 | 22.07 | 22.10 | 21.46 | 21.52 | 21.52 | -2.49% | 915,991 |
| Jan 14, 2026 | 22.50 | 22.64 | 21.70 | 22.07 | 22.07 | -1.91% | 943,865 |
| Jan 13, 2026 | 22.90 | 22.99 | 22.50 | 22.50 | 22.50 | -1.75% | 413,599 |
| Jan 12, 2026 | 23.00 | 23.10 | 22.82 | 22.90 | 22.90 | -0.43% | 685,143 |
| Jan 11, 2026 | 22.97 | 23.11 | 22.75 | 23.00 | 23.00 | 0.13% | 762,820 |
| Jan 8, 2026 | 22.70 | 22.97 | 22.57 | 22.97 | 22.97 | 1.19% | 602,754 |
| Jan 6, 2026 | 22.61 | 22.79 | 22.57 | 22.70 | 22.70 | 0.40% | 725,493 |
| Jan 5, 2026 | 22.90 | 22.90 | 22.44 | 22.61 | 22.61 | -1.27% | 1,000,730 |
| Jan 4, 2026 | 23.25 | 23.44 | 22.75 | 22.90 | 22.90 | -1.51% | 942,597 |
| Dec 31, 2025 | 23.65 | 23.70 | 23.25 | 23.25 | 23.25 | -1.69% | 693,214 |
| Dec 30, 2025 | 23.42 | 23.65 | 23.22 | 23.65 | 23.65 | 0.98% | 459,187 |
| Dec 29, 2025 | 23.70 | 23.79 | 23.42 | 23.42 | 23.42 | -1.18% | 409,864 |
| Dec 28, 2025 | 23.40 | 23.90 | 23.41 | 23.70 | 23.70 | 1.28% | 1,945,592 |
| Dec 25, 2025 | 23.25 | 23.40 | 22.93 | 23.40 | 23.40 | 0.65% | 807,212 |
| Dec 24, 2025 | 23.10 | 23.30 | 23.00 | 23.25 | 23.25 | 0.65% | 757,584 |
| Dec 23, 2025 | 22.60 | 23.14 | 22.43 | 23.10 | 23.10 | 2.21% | 933,632 |
| Dec 22, 2025 | 22.75 | 22.92 | 22.56 | 22.60 | 22.60 | -0.66% | 944,005 |
| Dec 21, 2025 | 22.90 | 22.99 | 22.71 | 22.75 | 22.75 | -0.66% | 321,995 |
| Dec 18, 2025 | 22.98 | 23.08 | 22.86 | 22.90 | 22.90 | -0.35% | 303,448 |
| Dec 17, 2025 | 23.28 | 23.10 | 22.93 | 22.98 | 22.98 | -1.29% | 339,442 |
| Dec 16, 2025 | 22.91 | 23.28 | 22.81 | 23.28 | 23.28 | 1.62% | 1,058,086 |
| Dec 15, 2025 | 23.27 | 23.27 | 22.91 | 22.91 | 22.91 | -1.55% | 996,339 |
| Dec 14, 2025 | 23.45 | 23.45 | 22.90 | 23.27 | 23.27 | -0.77% | 980,252 |
| Dec 11, 2025 | 23.50 | 23.65 | 23.00 | 23.45 | 23.45 | -0.21% | 1,452,750 |