Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 25.15
-0.61 (-2.37%)
At close: Oct 22, 2026
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 25.76 | 25.90 | 24.80 | 25.15 | 25.15 | -2.37% | 1,020,132 |
| Oct 21, 2026 | 26.39 | 26.85 | 25.56 | 25.76 | 25.76 | -2.39% | 1,033,151 |
| Oct 20, 2026 | 26.10 | 26.87 | 26.16 | 26.39 | 26.39 | 1.11% | 480,711 |
| Oct 19, 2026 | 26.11 | 26.60 | 25.01 | 26.10 | 26.10 | -0.04% | 889,212 |
| Oct 18, 2026 | 27.71 | 28.39 | 26.11 | 26.11 | 26.11 | -5.77% | 5,703,328 |
| Oct 15, 2026 | 27.26 | 27.99 | 26.51 | 27.71 | 27.71 | 1.65% | 2,215,125 |
| Oct 14, 2026 | 26.70 | 27.40 | 27.02 | 27.26 | 27.26 | 2.10% | 1,233,466 |
| Oct 13, 2026 | 26.74 | 26.90 | 26.43 | 26.70 | 26.70 | -0.15% | 1,480,391 |
| Oct 12, 2026 | 26.55 | 26.95 | 26.39 | 26.74 | 26.74 | 0.72% | 1,518,017 |
| Oct 11, 2026 | 27.14 | 27.20 | 26.51 | 26.55 | 26.55 | -2.17% | 593,396 |
| Oct 7, 2026 | 27.00 | 27.17 | 26.81 | 27.14 | 27.14 | 0.52% | 403,483 |
| Oct 6, 2026 | 27.44 | 27.49 | 27.00 | 27.00 | 27.00 | -1.60% | 939,668 |
| Oct 5, 2026 | 27.72 | 27.67 | 27.01 | 27.44 | 27.44 | -1.01% | 913,326 |
| Oct 4, 2026 | 27.84 | 28.09 | 27.03 | 27.72 | 27.72 | -0.43% | 2,337,194 |
| Oct 1, 2026 | 26.70 | 27.84 | 26.70 | 27.84 | 27.84 | 4.27% | 1,411,993 |
| Sep 30, 2026 | 26.81 | 26.90 | 26.31 | 26.70 | 26.70 | -0.41% | 1,949,503 |
| Sep 29, 2026 | 26.90 | 27.25 | 26.67 | 26.81 | 26.81 | -0.33% | 961,947 |
| Sep 28, 2026 | 27.09 | 27.39 | 26.01 | 26.90 | 26.90 | -0.70% | 1,747,852 |
| Sep 27, 2026 | 26.99 | 28.00 | 26.80 | 27.09 | 27.09 | 0.37% | 1,618,591 |
| Sep 24, 2026 | 27.55 | 27.69 | 26.70 | 26.99 | 26.99 | -2.03% | 2,629,018 |
| Sep 23, 2026 | 27.78 | 27.85 | 27.21 | 27.55 | 27.55 | -0.83% | 1,215,159 |
| Sep 22, 2026 | 27.22 | 27.81 | 27.16 | 27.78 | 27.78 | 2.06% | 1,145,935 |
| Sep 21, 2026 | 28.05 | 28.05 | 26.55 | 27.22 | 27.22 | -2.96% | 1,657,385 |
| Sep 20, 2026 | 28.00 | 28.61 | 27.91 | 28.05 | 28.05 | 0.18% | 1,855,130 |
| Sep 17, 2026 | 26.80 | 28.00 | 26.68 | 28.00 | 28.00 | 4.48% | 2,520,250 |
| Sep 16, 2026 | 26.56 | 27.00 | 26.56 | 26.80 | 26.80 | 0.90% | 729,040 |
| Sep 15, 2026 | 26.57 | 27.20 | 26.50 | 26.56 | 26.56 | -0.04% | 801,030 |
| Sep 14, 2026 | 27.63 | 27.73 | 26.52 | 26.57 | 26.57 | -3.84% | 1,696,131 |
| Sep 13, 2026 | 28.19 | 28.40 | 27.53 | 27.63 | 27.63 | -1.99% | 721,728 |
| Sep 10, 2026 | 27.91 | 28.19 | 27.50 | 28.19 | 28.19 | 1.00% | 989,198 |
| Sep 9, 2026 | 28.10 | 28.29 | 27.50 | 27.91 | 27.91 | -0.68% | 1,418,558 |
| Sep 8, 2026 | 28.90 | 28.98 | 28.05 | 28.10 | 28.10 | -2.77% | 1,150,027 |
| Sep 7, 2026 | 29.03 | 29.00 | 28.00 | 28.90 | 28.90 | -0.45% | 2,874,112 |
| Sep 6, 2026 | 26.85 | 29.41 | 27.00 | 29.03 | 29.03 | 8.12% | 9,645,055 |
| Sep 3, 2026 | 26.76 | 27.19 | 26.42 | 26.85 | 26.85 | 0.34% | 918,902 |
| Sep 2, 2026 | 26.90 | 27.35 | 26.70 | 26.76 | 26.76 | -0.52% | 1,643,741 |
| Sep 1, 2026 | 25.76 | 27.19 | 26.21 | 26.90 | 26.90 | 4.43% | 3,964,145 |
| Aug 31, 2026 | 26.35 | 26.70 | 25.76 | 25.76 | 25.76 | -2.24% | 1,305,006 |
| Aug 30, 2026 | 25.60 | 26.50 | 25.60 | 26.35 | 26.35 | 2.93% | 1,381,627 |
| Aug 26, 2026 | 26.01 | 26.22 | 24.50 | 25.60 | 25.60 | -1.58% | 1,715,502 |
| Aug 25, 2026 | 26.50 | 26.74 | 26.00 | 26.01 | 26.01 | -1.85% | 1,343,291 |
| Aug 24, 2026 | 26.00 | 26.78 | 25.84 | 26.50 | 26.50 | 1.92% | 2,928,891 |
| Aug 23, 2026 | 25.36 | 26.10 | 25.40 | 26.00 | 26.00 | 2.52% | 1,457,992 |
| Aug 20, 2026 | 25.39 | 25.42 | 25.07 | 25.36 | 25.36 | -0.12% | 623,229 |
| Aug 19, 2026 | 25.80 | 26.00 | 25.16 | 25.39 | 25.39 | -1.59% | 1,116,209 |
| Aug 18, 2026 | 25.82 | 26.00 | 25.64 | 25.80 | 25.80 | -0.08% | 983,849 |
| Aug 17, 2026 | 26.55 | 26.84 | 25.52 | 25.82 | 25.82 | -2.75% | 2,723,296 |
| Aug 16, 2026 | 26.11 | 27.34 | 26.12 | 26.55 | 26.55 | 1.69% | 2,842,005 |
| Aug 13, 2026 | 26.50 | 26.90 | 26.01 | 26.11 | 26.11 | -1.47% | 2,280,660 |
| Aug 12, 2026 | 26.11 | 27.41 | 26.44 | 26.50 | 26.50 | 1.49% | 5,121,299 |