Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 22.92
+0.13 (0.57%)
At close: Dec 2, 2025
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 22.79 | 23.05 | 22.75 | 22.92 | 22.92 | 0.57% | 981,646 |
| Dec 1, 2025 | 22.79 | 23.11 | 22.60 | 22.79 | 22.79 | - | 1,492,505 |
| Nov 30, 2025 | 22.00 | 22.79 | 22.06 | 22.79 | 22.79 | 3.59% | 1,611,913 |
| Nov 27, 2025 | 22.03 | 22.17 | 21.91 | 22.00 | 22.00 | -0.14% | 475,446 |
| Nov 26, 2025 | 22.08 | 22.30 | 22.01 | 22.03 | 22.03 | -0.23% | 349,858 |
| Nov 25, 2025 | 22.34 | 22.49 | 22.05 | 22.08 | 22.08 | -1.16% | 693,591 |
| Nov 24, 2025 | 22.30 | 22.46 | 22.22 | 22.34 | 22.34 | 0.18% | 1,202,532 |
| Nov 23, 2025 | 22.80 | 22.88 | 22.30 | 22.30 | 22.30 | -2.19% | 3,358,388 |
| Nov 20, 2025 | 23.14 | 23.34 | 22.72 | 22.80 | 22.80 | -1.47% | 1,356,177 |
| Nov 19, 2025 | 23.60 | 23.69 | 23.01 | 23.14 | 23.14 | -1.95% | 2,172,062 |
| Nov 18, 2025 | 23.73 | 24.00 | 23.16 | 23.60 | 23.60 | -0.55% | 1,755,246 |
| Nov 17, 2025 | 23.69 | 23.94 | 23.35 | 23.73 | 23.73 | 0.17% | 1,972,233 |
| Nov 16, 2025 | 24.26 | 24.40 | 23.69 | 23.69 | 23.69 | -2.35% | 1,969,579 |
| Nov 13, 2025 | 24.53 | 24.74 | 24.20 | 24.26 | 24.26 | -1.10% | 1,734,120 |
| Nov 12, 2025 | 24.74 | 24.90 | 24.46 | 24.53 | 24.53 | -0.85% | 1,408,008 |
| Nov 11, 2025 | 24.92 | 25.11 | 24.66 | 24.74 | 24.74 | -0.72% | 2,141,351 |
| Nov 10, 2025 | 24.50 | 24.95 | 24.40 | 24.92 | 24.92 | 1.71% | 3,784,394 |
| Nov 9, 2025 | 24.25 | 24.54 | 24.10 | 24.50 | 24.50 | 1.03% | 2,189,791 |
| Nov 6, 2025 | 24.12 | 24.30 | 23.82 | 24.25 | 24.25 | 0.54% | 1,763,285 |
| Nov 5, 2025 | 24.20 | 24.75 | 23.95 | 24.12 | 24.12 | -0.33% | 4,602,835 |
| Nov 4, 2025 | 23.62 | 24.35 | 23.69 | 24.20 | 24.20 | 2.46% | 3,081,319 |
| Nov 3, 2025 | 23.45 | 23.90 | 23.32 | 23.62 | 23.62 | 0.72% | 1,050,420 |
| Nov 2, 2025 | 23.90 | 23.97 | 23.30 | 23.45 | 23.45 | -1.88% | 1,039,848 |
| Oct 30, 2025 | 24.00 | 24.17 | 23.80 | 23.90 | 23.90 | -0.42% | 1,781,994 |
| Oct 29, 2025 | 23.65 | 24.28 | 23.41 | 24.00 | 24.00 | 1.48% | 2,351,056 |
| Oct 28, 2025 | 23.96 | 24.10 | 23.54 | 23.65 | 23.65 | -1.29% | 1,191,590 |
| Oct 27, 2025 | 24.03 | 24.27 | 23.88 | 23.96 | 23.96 | -0.29% | 1,783,341 |
| Oct 26, 2025 | 23.81 | 24.50 | 23.90 | 24.03 | 24.03 | 0.92% | 2,550,785 |
| Oct 23, 2025 | 24.00 | 24.22 | 23.81 | 23.81 | 23.81 | -0.79% | 1,714,381 |
| Oct 22, 2025 | 23.19 | 24.05 | 23.19 | 24.00 | 24.00 | 3.49% | 3,751,129 |
| Oct 21, 2025 | 23.30 | 23.45 | 23.15 | 23.19 | 23.19 | -0.47% | 489,384 |
| Oct 20, 2025 | 23.45 | 23.54 | 23.30 | 23.30 | 23.30 | -0.64% | 991,977 |
| Oct 19, 2025 | 23.53 | 23.71 | 23.40 | 23.45 | 23.45 | -0.34% | 1,814,341 |
| Oct 16, 2025 | 23.63 | 23.99 | 23.50 | 23.53 | 23.53 | -0.42% | 2,843,991 |
| Oct 15, 2025 | 23.17 | 23.70 | 23.10 | 23.63 | 23.63 | 1.99% | 2,251,768 |
| Oct 14, 2025 | 22.89 | 23.47 | 22.92 | 23.17 | 23.17 | 1.22% | 2,503,338 |
| Oct 13, 2025 | 22.02 | 23.13 | 22.04 | 22.89 | 22.89 | 3.95% | 3,225,725 |
| Oct 12, 2025 | 22.35 | 22.29 | 21.93 | 22.02 | 22.02 | -1.48% | 718,254 |
| Oct 8, 2025 | 22.30 | 22.60 | 22.30 | 22.35 | 22.35 | 0.22% | 1,435,051 |
| Oct 7, 2025 | 21.92 | 22.35 | 21.90 | 22.30 | 22.30 | 1.73% | 1,033,579 |
| Oct 6, 2025 | 21.94 | 22.09 | 21.76 | 21.92 | 21.92 | -0.09% | 523,522 |
| Oct 5, 2025 | 21.58 | 22.11 | 21.55 | 21.94 | 21.94 | 1.67% | 850,880 |
| Oct 2, 2025 | 21.85 | 21.99 | 21.51 | 21.58 | 21.58 | -1.24% | 1,077,361 |
| Oct 1, 2025 | 22.05 | 22.40 | 21.81 | 21.85 | 21.85 | -0.91% | 1,499,859 |
| Sep 30, 2025 | 21.50 | 22.20 | 21.50 | 22.05 | 22.05 | 2.56% | 1,704,897 |
| Sep 29, 2025 | 21.31 | 21.50 | 21.09 | 21.50 | 21.50 | 0.89% | 1,191,469 |
| Sep 28, 2025 | 21.33 | 21.55 | 21.30 | 21.31 | 21.31 | -0.09% | 305,757 |
| Sep 25, 2025 | 21.40 | 21.55 | 21.30 | 21.33 | 21.33 | -0.33% | 400,935 |
| Sep 24, 2025 | 21.05 | 21.40 | 21.01 | 21.40 | 21.40 | 1.66% | 582,753 |
| Sep 23, 2025 | 21.32 | 21.45 | 21.02 | 21.05 | 21.05 | -1.27% | 266,041 |