Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 23.40
-0.03 (-0.13%)
At close: May 14, 2026
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 23.43 | 23.49 | 23.32 | 23.40 | 23.40 | -0.13% | 1,154,514 |
| May 13, 2026 | 23.56 | 23.65 | 23.30 | 23.43 | 23.43 | -0.55% | 1,986,484 |
| May 12, 2026 | 23.65 | 23.77 | 23.53 | 23.56 | 23.56 | -0.38% | 1,220,693 |
| May 11, 2026 | 23.74 | 23.90 | 23.54 | 23.65 | 23.65 | -0.38% | 2,062,041 |
| May 10, 2026 | 23.35 | 23.82 | 23.45 | 23.74 | 23.74 | 1.67% | 2,193,656 |
| May 6, 2026 | 23.30 | 23.49 | 23.24 | 23.35 | 23.35 | 0.21% | 1,562,901 |
| May 5, 2026 | 23.28 | 23.40 | 23.12 | 23.30 | 23.30 | 0.09% | 1,367,347 |
| May 4, 2026 | 23.10 | 23.59 | 23.10 | 23.28 | 23.28 | 0.78% | 3,521,682 |
| May 3, 2026 | 22.95 | 23.15 | 22.97 | 23.10 | 23.10 | 0.65% | 1,970,663 |
| Apr 30, 2026 | 23.16 | 23.25 | 22.92 | 22.95 | 22.95 | -0.91% | 2,484,187 |
| Apr 29, 2026 | 23.00 | 23.20 | 22.93 | 23.16 | 23.16 | 0.70% | 1,986,063 |
| Apr 28, 2026 | 22.90 | 23.24 | 22.85 | 23.00 | 23.00 | 0.44% | 2,884,302 |
| Apr 27, 2026 | 22.77 | 23.28 | 22.83 | 22.90 | 22.90 | 0.57% | 2,356,721 |
| Apr 26, 2026 | 22.75 | 23.10 | 22.75 | 22.77 | 22.77 | 0.09% | 1,840,663 |
| Apr 23, 2026 | 22.73 | 22.84 | 22.60 | 22.75 | 22.75 | 0.09% | 1,671,736 |
| Apr 22, 2026 | 22.80 | 22.95 | 22.65 | 22.73 | 22.73 | -0.31% | 1,413,911 |
| Apr 21, 2026 | 22.80 | 23.00 | 22.78 | 22.80 | 22.80 | - | 899,310 |
| Apr 20, 2026 | 22.78 | 22.88 | 22.72 | 22.80 | 22.80 | 0.09% | 711,529 |
| Apr 19, 2026 | 22.80 | 22.98 | 22.72 | 22.78 | 22.78 | -0.09% | 722,377 |
| Apr 16, 2026 | 22.93 | 23.30 | 22.65 | 22.80 | 22.80 | -0.57% | 1,926,558 |
| Apr 15, 2026 | 22.90 | 23.16 | 22.86 | 22.93 | 22.93 | 0.13% | 1,246,039 |
| Apr 14, 2026 | 22.69 | 22.93 | 22.55 | 22.90 | 22.90 | 0.93% | 798,114 |
| Apr 9, 2026 | 22.63 | 22.93 | 22.55 | 22.69 | 22.69 | 0.27% | 982,093 |
| Apr 8, 2026 | 22.30 | 22.85 | 22.53 | 22.63 | 22.63 | 1.48% | 865,807 |
| Apr 7, 2026 | 22.59 | 22.63 | 22.02 | 22.30 | 22.30 | -1.28% | 486,938 |
| Apr 6, 2026 | 22.40 | 22.71 | 22.50 | 22.59 | 22.59 | 0.85% | 456,417 |
| Apr 5, 2026 | 22.17 | 22.50 | 22.27 | 22.40 | 22.40 | 1.04% | 497,319 |
| Apr 2, 2026 | 22.28 | 22.34 | 22.03 | 22.17 | 22.17 | -0.49% | 321,608 |
| Apr 1, 2026 | 21.95 | 22.53 | 22.06 | 22.28 | 22.28 | 1.50% | 949,725 |
| Mar 31, 2026 | 21.96 | 22.50 | 21.70 | 21.95 | 21.95 | -0.05% | 953,746 |
| Mar 30, 2026 | 22.00 | 22.20 | 21.88 | 21.96 | 21.96 | -0.18% | 992,679 |
| Mar 29, 2026 | 22.40 | 22.48 | 21.92 | 22.00 | 22.00 | -1.79% | 1,597,313 |
| Mar 26, 2026 | 22.70 | 22.76 | 22.27 | 22.40 | 22.40 | -1.32% | 1,084,553 |
| Mar 25, 2026 | 22.57 | 22.75 | 22.57 | 22.70 | 22.70 | 0.58% | 351,749 |
| Mar 24, 2026 | 22.41 | 22.94 | 22.42 | 22.57 | 22.57 | 0.71% | 468,843 |
| Mar 18, 2026 | 22.25 | 22.54 | 22.30 | 22.41 | 22.41 | 0.72% | 862,101 |
| Mar 17, 2026 | 22.10 | 22.45 | 22.15 | 22.25 | 22.25 | 0.68% | 360,171 |
| Mar 16, 2026 | 22.50 | 22.63 | 22.01 | 22.10 | 22.10 | -1.78% | 696,859 |
| Mar 15, 2026 | 22.88 | 22.90 | 22.46 | 22.50 | 22.50 | -1.66% | 1,733,137 |
| Mar 12, 2026 | 22.87 | 22.97 | 22.65 | 22.88 | 22.88 | 0.04% | 577,216 |
| Mar 11, 2026 | 23.06 | 23.17 | 22.75 | 22.87 | 22.87 | -0.82% | 756,423 |
| Mar 10, 2026 | 23.00 | 23.30 | 23.00 | 23.06 | 23.06 | 0.26% | 695,417 |
| Mar 9, 2026 | 23.00 | 23.49 | 22.95 | 23.00 | 23.00 | - | 2,489,204 |
| Mar 8, 2026 | 22.33 | 23.00 | 22.25 | 23.00 | 23.00 | 3.00% | 1,253,071 |
| Mar 5, 2026 | 22.01 | 22.64 | 22.07 | 22.33 | 22.33 | 1.45% | 968,249 |
| Mar 4, 2026 | 21.90 | 22.32 | 21.80 | 22.01 | 22.01 | 0.50% | 1,386,945 |
| Mar 3, 2026 | 22.00 | 22.18 | 21.50 | 21.90 | 21.90 | -0.45% | 749,585 |
| Mar 2, 2026 | 21.89 | 22.17 | 21.81 | 22.00 | 22.00 | 0.50% | 529,036 |
| Mar 1, 2026 | 22.75 | 22.13 | 21.01 | 21.89 | 21.89 | -3.78% | 1,029,642 |
| Feb 26, 2026 | 22.80 | 22.87 | 22.30 | 22.75 | 22.75 | -0.22% | 666,499 |