Oriental Weavers Carpets Company (S.A.E) (EGX:ORWE)
Egypt · Delayed Price · Currency is EGP 26.01
-0.49 (-1.85%)
At close: Aug 25, 2026
EGX:ORWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 26.26 | 26.89 | 25.88 | 26.11 | 26.11 | -0.57% | 2,791,833 |
| Aug 10, 2026 | 26.80 | 27.30 | 26.15 | 26.26 | 26.26 | -2.01% | 2,036,925 |
| Aug 9, 2026 | 26.00 | 26.97 | 26.03 | 26.80 | 26.80 | 3.08% | 3,854,438 |
| Aug 6, 2026 | 26.35 | 27.00 | 25.50 | 26.00 | 26.00 | -1.33% | 5,987,703 |
| Aug 5, 2026 | 24.15 | 26.44 | 24.47 | 26.35 | 26.35 | 9.11% | 16,628,714 |
| Aug 4, 2026 | 23.08 | 24.20 | 23.07 | 24.15 | 24.15 | 4.64% | 8,547,988 |
| Aug 3, 2026 | 22.98 | 23.14 | 22.86 | 23.08 | 23.08 | 0.44% | 2,151,889 |
| Aug 2, 2026 | 22.60 | 23.00 | 22.72 | 22.98 | 22.98 | 1.68% | 1,001,409 |
| Jul 30, 2026 | 22.90 | 22.97 | 22.55 | 22.60 | 22.60 | -1.31% | 1,055,301 |
| Jul 29, 2026 | 23.00 | 23.13 | 22.81 | 22.90 | 22.90 | -0.43% | 1,038,143 |
| Jul 28, 2026 | 23.00 | 23.19 | 22.95 | 23.00 | 23.00 | - | 999,772 |
| Jul 27, 2026 | 22.96 | 23.13 | 22.95 | 23.00 | 23.00 | 0.17% | 1,059,823 |
| Jul 26, 2026 | 23.12 | 23.24 | 22.93 | 22.96 | 22.96 | -0.69% | 1,107,215 |
| Jul 22, 2026 | 23.00 | 23.23 | 23.00 | 23.12 | 23.12 | 0.52% | 2,055,290 |
| Jul 21, 2026 | 23.20 | 23.28 | 22.92 | 23.00 | 23.00 | -0.86% | 1,390,757 |
| Jul 20, 2026 | 23.16 | 23.26 | 23.12 | 23.20 | 23.20 | 0.17% | 1,066,698 |
| Jul 19, 2026 | 23.30 | 23.30 | 23.10 | 23.16 | 23.16 | -0.60% | 1,297,022 |
| Jul 16, 2026 | 22.90 | 23.47 | 22.97 | 23.30 | 23.30 | 1.75% | 2,565,798 |
| Jul 15, 2026 | 22.47 | 22.94 | 22.50 | 22.90 | 22.90 | 1.91% | 919,917 |
| Jul 14, 2026 | 22.65 | 22.72 | 22.42 | 22.47 | 22.47 | -0.79% | 973,887 |
| Jul 13, 2026 | 22.68 | 22.74 | 22.60 | 22.65 | 22.65 | -0.13% | 759,914 |
| Jul 12, 2026 | 22.81 | 22.84 | 22.67 | 22.68 | 22.68 | -0.57% | 928,306 |
| Jul 9, 2026 | 22.70 | 22.92 | 22.68 | 22.81 | 22.81 | 0.48% | 455,968 |
| Jul 8, 2026 | 23.10 | 23.08 | 22.65 | 22.70 | 22.70 | -1.73% | 765,196 |
| Jul 7, 2026 | 23.02 | 23.24 | 22.87 | 23.10 | 23.10 | 0.35% | 1,194,063 |
| Jul 6, 2026 | 22.62 | 23.09 | 22.64 | 23.02 | 23.02 | 1.77% | 1,137,669 |
| Jul 5, 2026 | 22.34 | 22.70 | 22.35 | 22.62 | 22.62 | 1.25% | 505,470 |
| Jul 1, 2026 | 22.40 | 22.60 | 22.20 | 22.34 | 22.34 | -0.27% | 586,090 |
| Jun 30, 2026 | 22.15 | 22.50 | 22.20 | 22.40 | 22.40 | 1.13% | 537,218 |
| Jun 29, 2026 | 22.15 | 22.35 | 21.95 | 22.15 | 22.15 | - | 670,453 |
| Jun 28, 2026 | 22.84 | 22.84 | 22.07 | 22.15 | 22.15 | -3.02% | 1,124,516 |
| Jun 25, 2026 | 22.95 | 23.00 | 22.61 | 22.84 | 22.84 | -0.48% | 674,423 |
| Jun 24, 2026 | 22.99 | 23.02 | 22.73 | 22.95 | 22.95 | -0.17% | 559,972 |
| Jun 23, 2026 | 23.13 | 23.27 | 22.82 | 22.99 | 22.99 | -0.61% | 610,137 |
| Jun 22, 2026 | 23.45 | 23.54 | 23.02 | 23.13 | 23.13 | -1.36% | 691,977 |
| Jun 21, 2026 | 23.48 | 23.65 | 23.20 | 23.45 | 23.45 | -0.13% | 942,418 |
| Jun 17, 2026 | 23.18 | 23.50 | 23.04 | 23.48 | 23.48 | 1.29% | 1,090,283 |
| Jun 16, 2026 | 23.13 | 23.30 | 23.01 | 23.18 | 23.18 | 0.22% | 546,571 |
| Jun 15, 2026 | 23.22 | 23.45 | 23.04 | 23.13 | 23.13 | -0.39% | 629,551 |
| Jun 14, 2026 | 22.99 | 23.51 | 23.08 | 23.22 | 23.22 | 1.00% | 969,341 |
| Jun 11, 2026 | 23.16 | 23.13 | 22.65 | 22.99 | 22.99 | -0.73% | 1,548,630 |