Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 22.54
+0.16 (0.71%)
At close: Aug 5, 2025
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.38 | 22.78 | 22.33 | 22.54 | 22.54 | 0.71% | 883,256 |
| Aug 4, 2025 | 22.26 | 22.54 | 22.29 | 22.38 | 22.38 | 0.54% | 1,290,140 |
| Aug 3, 2025 | 22.45 | 22.50 | 22.21 | 22.26 | 22.26 | -0.85% | 532,252 |
| Jul 31, 2025 | 22.33 | 22.60 | 22.01 | 22.45 | 22.45 | 0.54% | 981,016 |
| Jul 30, 2025 | 22.49 | 22.81 | 22.32 | 22.33 | 22.33 | -0.71% | 797,990 |
| Jul 29, 2025 | 22.70 | 22.88 | 22.30 | 22.49 | 22.49 | -0.93% | 644,860 |
| Jul 28, 2025 | 23.23 | 23.30 | 22.70 | 22.70 | 22.70 | -2.28% | 1,169,988 |
| Jul 27, 2025 | 23.25 | 23.37 | 23.11 | 23.23 | 23.23 | -0.09% | 642,500 |
| Jul 23, 2025 | 23.08 | 23.32 | 23.04 | 23.25 | 23.25 | 0.74% | 576,207 |
| Jul 22, 2025 | 23.28 | 23.45 | 23.06 | 23.08 | 23.08 | -0.86% | 528,059 |
| Jul 21, 2025 | 23.55 | 23.76 | 23.22 | 23.28 | 23.28 | -1.15% | 938,415 |
| Jul 20, 2025 | 23.20 | 23.98 | 23.30 | 23.55 | 23.55 | 1.51% | 943,896 |
| Jul 17, 2025 | 23.30 | 23.57 | 23.20 | 23.20 | 23.20 | -0.43% | 811,448 |
| Jul 16, 2025 | 23.61 | 23.75 | 23.25 | 23.30 | 23.30 | -1.31% | 999,843 |
| Jul 15, 2025 | 23.80 | 23.97 | 23.61 | 23.61 | 23.61 | -0.80% | 1,154,396 |
| Jul 14, 2025 | 23.51 | 24.30 | 23.68 | 23.80 | 23.80 | 1.23% | 5,154,810 |
| Jul 13, 2025 | 23.11 | 23.70 | 23.04 | 23.51 | 23.51 | 1.73% | 1,982,036 |
| Jul 10, 2025 | 23.00 | 23.23 | 22.94 | 23.11 | 23.11 | 0.48% | 882,871 |
| Jul 9, 2025 | 23.13 | 23.35 | 22.88 | 23.00 | 23.00 | -0.56% | 796,575 |
| Jul 7, 2025 | 23.50 | 23.65 | 23.02 | 23.13 | 23.13 | -1.57% | 978,399 |
| Jul 6, 2025 | 23.65 | 23.90 | 23.49 | 23.50 | 23.50 | -0.63% | 1,016,467 |
| Jul 2, 2025 | 23.59 | 23.70 | 23.17 | 23.65 | 23.65 | 0.25% | 1,470,201 |
| Jul 1, 2025 | 23.91 | 24.05 | 23.45 | 23.59 | 23.59 | -1.34% | 1,131,237 |
| Jun 30, 2025 | 24.04 | 24.36 | 23.85 | 23.91 | 23.91 | -0.54% | 1,672,348 |
| Jun 29, 2025 | 24.25 | 24.35 | 24.04 | 24.04 | 24.04 | -0.87% | 1,412,719 |
| Jun 25, 2025 | 23.69 | 24.25 | 23.37 | 24.25 | 24.25 | 2.36% | 2,558,121 |
| Jun 24, 2025 | 23.00 | 23.78 | 22.80 | 23.69 | 23.69 | 3.00% | 3,602,032 |
| Jun 23, 2025 | 22.20 | 23.00 | 21.70 | 23.00 | 23.00 | 3.60% | 2,104,028 |
| Jun 22, 2025 | 21.00 | 22.20 | 20.30 | 22.20 | 22.20 | 5.71% | 808,747 |
| Jun 19, 2025 | 22.00 | 21.90 | 21.00 | 21.00 | 21.00 | -4.55% | 592,821 |
| Jun 18, 2025 | 21.16 | 22.00 | 19.66 | 22.00 | 22.00 | 3.97% | 1,616,688 |
| Jun 17, 2025 | 21.32 | 21.47 | 20.86 | 21.16 | 21.16 | -0.75% | 908,816 |
| Jun 16, 2025 | 21.41 | 21.94 | 21.00 | 21.32 | 21.32 | -0.42% | 781,709 |
| Jun 15, 2025 | 22.60 | 21.90 | 20.30 | 21.41 | 21.41 | -5.27% | 1,235,428 |
| Jun 12, 2025 | 23.21 | 23.00 | 22.37 | 22.60 | 22.60 | -2.63% | 1,506,466 |
| Jun 11, 2025 | 23.10 | 23.49 | 22.90 | 23.21 | 23.21 | 0.48% | 2,542,286 |
| Jun 10, 2025 | 22.37 | 23.21 | 22.49 | 23.10 | 23.10 | 3.26% | 2,751,786 |
| Jun 4, 2025 | 22.21 | 22.54 | 22.26 | 22.37 | 22.37 | 0.72% | 727,703 |
| Jun 3, 2025 | 21.98 | 22.22 | 21.94 | 22.21 | 22.21 | 1.05% | 569,108 |
| Jun 2, 2025 | 22.12 | 22.24 | 21.91 | 21.98 | 21.98 | -0.63% | 640,375 |
| Jun 1, 2025 | 22.01 | 22.20 | 21.80 | 22.12 | 22.12 | 0.50% | 805,678 |
| May 29, 2025 | 22.20 | 22.45 | 22.00 | 22.01 | 22.01 | -0.86% | 645,902 |
| May 28, 2025 | 22.50 | 22.65 | 22.20 | 22.20 | 22.20 | -1.33% | 952,670 |
| May 27, 2025 | 22.27 | 22.50 | 22.03 | 22.50 | 22.50 | 1.03% | 963,882 |
| May 26, 2025 | 22.17 | 22.33 | 22.00 | 22.27 | 22.27 | 0.45% | 1,046,554 |
| May 25, 2025 | 21.44 | 22.17 | 21.44 | 22.17 | 22.17 | 3.40% | 1,479,187 |
| May 22, 2025 | 21.35 | 21.50 | 21.16 | 21.44 | 21.44 | 0.42% | 533,284 |
| May 21, 2025 | 21.56 | 21.64 | 21.32 | 21.35 | 21.35 | -0.97% | 574,526 |
| May 20, 2025 | 21.68 | 21.74 | 21.28 | 21.56 | 21.56 | -0.55% | 1,304,730 |
| May 19, 2025 | 21.87 | 21.95 | 21.65 | 21.68 | 21.68 | -0.87% | 433,425 |