Orascom Construction PLC (ADX:ORAS)
United Arab Emirates
· Delayed Price · Currency is AED 36.60
0.00 (0.00%)
At close: Feb 27, 2026
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.76 | 36.86 | 36.60 | 36.60 | 36.60 | -0.81% | 1,016 |
| Feb 26, 2026 | 36.06 | 36.90 | 35.54 | 36.90 | 36.90 | 2.73% | 7,136 |
| Feb 25, 2026 | 36.50 | 36.74 | 35.92 | 35.92 | 35.92 | -1.97% | 10,407 |
| Feb 24, 2026 | 36.84 | 36.84 | 36.64 | 36.64 | 36.64 | -0.76% | 2,145 |
| Feb 23, 2026 | 35.88 | 36.92 | 35.88 | 36.92 | 36.92 | 3.30% | 3,678 |
| Feb 20, 2026 | 35.86 | 35.86 | 35.74 | 35.74 | 35.74 | 0.06% | 725 |
| Feb 19, 2026 | 37.74 | 37.74 | 35.72 | 35.72 | 35.72 | -5.00% | 3,425 |
| Feb 18, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.35% | 5,639 |
| Feb 17, 2026 | 37.98 | 37.98 | 36.72 | 37.10 | 37.10 | -2.01% | 6,849 |
| Feb 16, 2026 | 36.02 | 38.00 | 36.02 | 37.86 | 37.86 | 6.23% | 14,573 |
| Feb 13, 2026 | 36.52 | 36.52 | 35.46 | 35.64 | 35.64 | -2.78% | 7,122 |
| Feb 12, 2026 | 35.10 | 36.66 | 34.32 | 36.66 | 36.66 | 4.74% | 14,201 |
| Feb 11, 2026 | 35.04 | 35.20 | 34.88 | 35.00 | 35.00 | 0.29% | 2,694 |
| Feb 10, 2026 | 34.26 | 34.90 | 34.10 | 34.90 | 34.90 | 1.45% | 14,310 |
| Feb 9, 2026 | 33.00 | 34.60 | 33.00 | 34.40 | 34.40 | 5.26% | 13,895 |
| Feb 6, 2026 | 33.00 | 33.14 | 32.66 | 32.68 | 32.68 | -0.97% | 4,260 |
| Feb 5, 2026 | 32.40 | 33.60 | 32.40 | 33.00 | 33.00 | 2.55% | 8,190 |
| Feb 4, 2026 | 32.26 | 33.00 | 32.14 | 32.18 | 32.18 | -0.68% | 5,612 |
| Feb 3, 2026 | 31.14 | 32.60 | 31.02 | 32.40 | 32.40 | 4.52% | 9,984 |
| Feb 2, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 4.03% | 8,635 |
| Jan 30, 2026 | 31.00 | 31.14 | 29.80 | 29.80 | 29.80 | -3.87% | 5,834 |
| Jan 29, 2026 | 31.10 | 31.10 | 30.90 | 31.00 | 31.00 | -0.32% | 13,294 |
| Jan 28, 2026 | 30.80 | 31.10 | 30.70 | 31.10 | 31.10 | 0.97% | 13,218 |
| Jan 27, 2026 | 31.26 | 31.30 | 30.62 | 30.80 | 30.80 | -1.53% | 3,600 |
| Jan 26, 2026 | 31.40 | 31.40 | 31.26 | 31.28 | 31.28 | 0.06% | 1,603 |
| Jan 23, 2026 | 31.66 | 31.76 | 31.26 | 31.26 | 31.26 | -1.39% | 543 |
| Jan 22, 2026 | 31.94 | 31.94 | 31.70 | 31.70 | 31.70 | -0.94% | 3,725 |
| Jan 21, 2026 | 33.30 | 33.30 | 32.00 | 32.00 | 32.00 | -3.90% | 8,382 |
| Jan 20, 2026 | 32.14 | 33.60 | 32.14 | 33.30 | 33.30 | 4.06% | 15,817 |
| Jan 19, 2026 | 32.14 | 32.14 | 32.00 | 32.00 | 32.00 | - | 2,308 |
| Jan 16, 2026 | 32.14 | 32.14 | 31.68 | 32.00 | 32.00 | - | 3,314 |
| Jan 15, 2026 | 31.90 | 32.10 | 31.18 | 32.00 | 32.00 | 2.70% | 13,333 |
| Jan 14, 2026 | 32.00 | 32.68 | 31.16 | 31.16 | 31.16 | -2.62% | 2,742 |
| Jan 13, 2026 | 30.72 | 32.80 | 30.40 | 32.00 | 32.00 | 4.17% | 51,002 |
| Jan 12, 2026 | 31.42 | 31.42 | 30.02 | 30.72 | 30.72 | - | 13,443 |
| Jan 9, 2026 | 31.62 | 31.62 | 30.72 | 30.72 | 30.72 | -4.66% | 3,284 |
| Jan 8, 2026 | 32.24 | 32.24 | 31.56 | 32.22 | 32.22 | -0.49% | 3,788 |
| Jan 7, 2026 | 32.40 | 32.40 | 31.12 | 32.38 | 32.38 | -1.58% | 9,826 |
| Jan 6, 2026 | 33.00 | 33.00 | 32.86 | 32.90 | 32.90 | -0.30% | 11,225 |
| Jan 5, 2026 | 33.00 | 33.00 | 32.12 | 33.00 | 33.00 | - | 14,622 |
| Jan 2, 2026 | 33.30 | 33.30 | 32.98 | 33.00 | 33.00 | -1.43% | 3,092 |
| Dec 31, 2025 | 33.04 | 33.48 | 32.48 | 33.48 | 33.48 | 2.07% | 30,179 |
| Dec 30, 2025 | 35.14 | 35.14 | 32.80 | 32.80 | 32.80 | -6.29% | 21,495 |
| Dec 29, 2025 | 33.76 | 35.00 | 32.90 | 35.00 | 35.00 | 3.24% | 16,071 |
| Dec 26, 2025 | 33.54 | 33.90 | 33.00 | 33.90 | 33.90 | -0.12% | 4,960 |
| Dec 25, 2025 | 33.98 | 33.98 | 33.14 | 33.94 | 33.94 | -0.12% | 5,444 |
| Dec 24, 2025 | 33.14 | 34.00 | 32.86 | 33.98 | 33.98 | 2.97% | 4,453 |
| Dec 23, 2025 | 33.48 | 33.48 | 32.64 | 33.00 | 33.00 | -1.02% | 5,749 |
| Dec 22, 2025 | 34.68 | 34.68 | 33.34 | 33.34 | 33.34 | -3.81% | 5,723 |
| Dec 19, 2025 | 34.76 | 34.76 | 34.66 | 34.66 | 34.66 | -0.29% | 350 |
| Dec 18, 2025 | 35.84 | 35.84 | 34.76 | 34.76 | 34.76 | -3.39% | 2,471 |
| Dec 17, 2025 | 34.78 | 35.98 | 34.64 | 35.98 | 35.98 | 4.78% | 6,725 |
| Dec 16, 2025 | 35.36 | 35.36 | 34.34 | 34.34 | 34.34 | -2.94% | 4,192 |
| Dec 15, 2025 | 35.50 | 35.50 | 33.58 | 35.38 | 35.38 | -1.67% | 8,161 |
| Dec 12, 2025 | 36.20 | 36.20 | 35.98 | 35.98 | 35.98 | -0.06% | 297 |
| Dec 11, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5,596 |
| Dec 10, 2025 | 36.86 | 37.00 | 36.58 | 37.00 | 37.00 | 0.76% | 4,309 |
| Dec 9, 2025 | 38.56 | 38.56 | 36.72 | 36.72 | 36.72 | -3.87% | 20,900 |
| Dec 8, 2025 | 38.20 | 38.34 | 37.20 | 38.20 | 38.20 | -0.37% | 23,313 |
| Dec 5, 2025 | 38.00 | 38.48 | 37.50 | 38.34 | 38.34 | 0.52% | 4,202 |
| Dec 4, 2025 | 37.86 | 38.14 | 37.50 | 38.14 | 38.14 | 0.37% | 8,376 |
| Dec 3, 2025 | 37.96 | 39.08 | 37.42 | 38.00 | 38.00 | 0.48% | 15,288 |
| Nov 28, 2025 | 38.30 | 38.30 | 37.82 | 37.82 | 37.82 | -0.47% | 2,196 |
| Nov 27, 2025 | 38.00 | 38.30 | 37.86 | 38.00 | 38.00 | - | 1,117 |
| Nov 26, 2025 | 38.64 | 38.64 | 37.44 | 38.00 | 38.00 | -1.30% | 1,317 |
| Nov 25, 2025 | 36.50 | 38.50 | 36.50 | 38.50 | 38.50 | 3.49% | 8,766 |
| Nov 24, 2025 | 37.60 | 38.26 | 36.52 | 37.20 | 37.20 | -1.06% | 12,526 |
| Nov 21, 2025 | 38.20 | 38.20 | 37.32 | 37.60 | 37.60 | -1.21% | 744 |
| Nov 20, 2025 | 38.46 | 38.48 | 37.10 | 38.06 | 38.06 | -0.73% | 5,002 |
| Nov 19, 2025 | 38.46 | 39.00 | 37.74 | 38.34 | 38.34 | -0.67% | 6,300 |
| Nov 18, 2025 | 38.62 | 39.00 | 38.40 | 38.60 | 38.60 | 0.31% | 7,335 |
| Nov 17, 2025 | 38.26 | 39.22 | 38.00 | 38.48 | 38.48 | 1.00% | 7,512 |
| Nov 14, 2025 | 38.00 | 38.10 | 37.42 | 38.10 | 38.10 | 2.31% | 7,547 |
| Nov 13, 2025 | 38.10 | 38.10 | 36.92 | 37.24 | 37.24 | -2.21% | 1,383 |
| Nov 12, 2025 | 38.08 | 38.10 | 36.90 | 38.08 | 38.08 | 1.55% | 13,865 |
| Nov 11, 2025 | 37.50 | 40.24 | 37.50 | 37.50 | 37.50 | 0.91% | 20,565 |
| Nov 10, 2025 | 37.00 | 37.72 | 36.80 | 37.16 | 37.16 | 0.65% | 13,027 |
| Nov 7, 2025 | 36.90 | 37.00 | 36.20 | 36.92 | 36.92 | 2.56% | 13,706 |
| Nov 6, 2025 | 36.80 | 36.86 | 36.00 | 36.00 | 36.00 | -2.49% | 2,402 |
| Nov 5, 2025 | 36.16 | 36.92 | 36.16 | 36.92 | 36.92 | 1.15% | 433 |
| Nov 4, 2025 | 36.94 | 36.94 | 35.22 | 36.50 | 36.50 | -1.19% | 6,373 |
| Nov 3, 2025 | 36.60 | 36.94 | 35.22 | 36.94 | 36.94 | 0.82% | 6,714 |
| Oct 31, 2025 | 36.40 | 36.98 | 35.74 | 36.64 | 36.64 | 0.49% | 16,490 |
| Oct 30, 2025 | 34.80 | 36.46 | 34.80 | 36.46 | 36.46 | 4.35% | 26,315 |
| Oct 29, 2025 | 34.94 | 34.94 | 34.40 | 34.94 | 34.94 | -0.06% | 3,967 |
| Oct 28, 2025 | 34.40 | 34.96 | 34.30 | 34.96 | 34.96 | 1.57% | 1,760 |
| Oct 27, 2025 | 34.96 | 34.98 | 34.26 | 34.42 | 34.42 | 0.06% | 3,956 |
| Oct 24, 2025 | 34.90 | 34.90 | 34.32 | 34.40 | 34.40 | -1.66% | 7,031 |
| Oct 23, 2025 | 34.82 | 35.36 | 34.82 | 34.98 | 34.98 | 0.46% | 4,611 |
| Oct 22, 2025 | 34.80 | 35.40 | 34.80 | 34.82 | 34.82 | -1.92% | 3,392 |
| Oct 21, 2025 | 35.50 | 35.60 | 34.90 | 35.50 | 35.50 | -0.73% | 6,187 |
| Oct 20, 2025 | 35.18 | 35.88 | 35.10 | 35.76 | 35.76 | 2.70% | 8,894 |
| Oct 17, 2025 | 35.60 | 35.60 | 34.82 | 34.82 | 34.82 | -1.36% | 6,751 |
| Oct 16, 2025 | 35.20 | 36.48 | 34.80 | 35.30 | 35.30 | 0.86% | 13,078 |
| Oct 15, 2025 | 35.16 | 35.20 | 34.40 | 35.00 | 35.00 | -0.62% | 10,409 |
| Oct 14, 2025 | 36.16 | 36.16 | 35.22 | 35.22 | 35.22 | -2.60% | 7,325 |
| Oct 13, 2025 | 34.00 | 36.80 | 33.60 | 36.16 | 36.16 | 6.98% | 48,539 |
| Oct 10, 2025 | 33.50 | 34.00 | 33.20 | 33.80 | 33.80 | 1.50% | 14,488 |
| Oct 9, 2025 | 34.10 | 34.10 | 33.00 | 33.30 | 33.30 | 0.54% | 10,688 |
| Oct 8, 2025 | 33.60 | 33.80 | 33.02 | 33.12 | 33.12 | -1.19% | 13,318 |