Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 21.50
-0.21 (-0.97%)
At close: Sep 10, 2025
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.80 | 21.97 | 21.70 | 21.71 | 21.71 | -0.41% | 234,379 |
| Sep 8, 2025 | 21.77 | 21.97 | 21.77 | 21.80 | 21.80 | 0.14% | 389,880 |
| Sep 7, 2025 | 22.16 | 22.38 | 21.77 | 21.77 | 21.77 | -1.76% | 1,238,874 |
| Sep 3, 2025 | 22.24 | 22.34 | 21.92 | 22.16 | 22.16 | -0.36% | 460,223 |
| Sep 2, 2025 | 22.29 | 22.39 | 22.22 | 22.24 | 22.24 | -0.22% | 415,647 |
| Sep 1, 2025 | 22.27 | 22.43 | 22.10 | 22.29 | 22.29 | 0.09% | 488,657 |
| Aug 31, 2025 | 22.70 | 23.00 | 22.25 | 22.27 | 22.27 | -1.89% | 910,418 |
| Aug 28, 2025 | 22.60 | 22.86 | 22.55 | 22.70 | 22.70 | 0.44% | 536,160 |
| Aug 27, 2025 | 22.74 | 22.87 | 22.47 | 22.60 | 22.60 | -0.62% | 534,943 |
| Aug 26, 2025 | 23.00 | 23.10 | 22.71 | 22.74 | 22.74 | -1.13% | 350,344 |
| Aug 25, 2025 | 23.10 | 23.20 | 22.91 | 23.00 | 23.00 | -0.43% | 365,330 |
| Aug 24, 2025 | 22.95 | 23.15 | 22.75 | 23.10 | 23.10 | 0.65% | 622,314 |
| Aug 21, 2025 | 23.10 | 23.12 | 22.75 | 22.95 | 22.95 | -0.65% | 524,524 |
| Aug 20, 2025 | 23.10 | 23.44 | 23.04 | 23.10 | 23.10 | - | 1,383,535 |
| Aug 19, 2025 | 22.70 | 23.17 | 22.60 | 23.10 | 23.10 | 1.76% | 1,703,538 |
| Aug 18, 2025 | 22.70 | 22.82 | 22.60 | 22.70 | 22.70 | - | 477,782 |
| Aug 17, 2025 | 22.65 | 22.74 | 22.49 | 22.70 | 22.70 | 0.22% | 489,839 |
| Aug 14, 2025 | 22.73 | 23.13 | 22.50 | 22.65 | 22.65 | -0.35% | 667,763 |
| Aug 13, 2025 | 22.60 | 23.06 | 22.55 | 22.73 | 22.73 | 0.58% | 1,775,749 |
| Aug 12, 2025 | 22.75 | 22.84 | 22.53 | 22.60 | 22.60 | -0.66% | 334,373 |
| Aug 11, 2025 | 22.89 | 23.19 | 22.70 | 22.75 | 22.75 | -0.61% | 1,117,482 |
| Aug 10, 2025 | 22.50 | 22.90 | 22.46 | 22.89 | 22.89 | 1.73% | 1,447,026 |
| Aug 7, 2025 | 22.39 | 22.60 | 22.37 | 22.50 | 22.50 | 0.49% | 656,630 |
| Aug 6, 2025 | 22.54 | 22.65 | 22.32 | 22.39 | 22.39 | -0.67% | 1,012,771 |
| 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 |