Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 21.58
-0.27 (-1.24%)
At close: Oct 2, 2025
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 21.10 | 21.44 | 20.98 | 21.32 | 21.32 | 1.04% | 262,482 |
| Sep 21, 2025 | 21.05 | 21.25 | 20.80 | 21.10 | 21.10 | 0.24% | 569,921 |
| Sep 18, 2025 | 21.05 | 21.25 | 20.90 | 21.05 | 21.05 | - | 865,207 |
| Sep 17, 2025 | 21.07 | 21.27 | 21.03 | 21.05 | 21.05 | -0.09% | 207,454 |
| Sep 16, 2025 | 21.31 | 21.57 | 21.05 | 21.07 | 21.07 | -1.13% | 460,875 |
| Sep 15, 2025 | 21.60 | 21.80 | 20.82 | 21.31 | 21.31 | -1.34% | 807,631 |
| Sep 14, 2025 | 21.73 | 21.86 | 21.55 | 21.60 | 21.60 | -0.60% | 212,400 |
| Sep 11, 2025 | 21.50 | 21.76 | 21.50 | 21.73 | 21.73 | 1.07% | 453,302 |
| Sep 10, 2025 | 21.71 | 21.78 | 21.48 | 21.50 | 21.50 | -0.97% | 452,828 |
| 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 |