Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt
· Delayed Price · Currency is EGP 1.190
+0.010 (0.85%)
At close: Mar 8, 2026
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 39,971,550 |
| Mar 8, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 51,020,480 |
| Mar 5, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 14,206,630 |
| Mar 4, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 52,014,240 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 94,768,870 |
| Mar 2, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 31,533,290 |
| Mar 1, 2026 | 1.24 | 1.20 | 1.14 | 1.19 | 1.19 | -4.03% | 72,568,560 |
| Feb 26, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 36,282,070 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 56,887,210 |
| Feb 24, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 230,929,000 |
| Feb 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 39,212,520 |
| Feb 22, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 58,734,350 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 49,673,130 |
| Feb 18, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 100,000,700 |
| Feb 17, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 23,783,290 |
| Feb 16, 2026 | 1.23 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | 119,118,500 |
| Feb 15, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 48,500,490 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 59,030,710 |
| Feb 11, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 81,486,820 |
| Feb 10, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 55,153,100 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 91,593,120 |
| Feb 8, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -1.55% | 110,582,500 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 104,135,200 |
| Feb 4, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 127,641,200 |
| Feb 3, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 76,428,650 |
| Feb 2, 2026 | 1.24 | 1.34 | 1.22 | 1.29 | 1.29 | 4.03% | 336,017,700 |
| Feb 1, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 117,336,000 |
| Jan 28, 2026 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 190,016,900 |
| Jan 27, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 122,398,900 |
| Jan 26, 2026 | 1.21 | 1.27 | 1.22 | 1.24 | 1.24 | 2.48% | 307,887,300 |
| Jan 25, 2026 | 1.16 | 1.22 | 1.17 | 1.21 | 1.21 | 4.31% | 323,571,900 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 45,957,650 |
| Jan 21, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 98,375,720 |
| Jan 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 96,623,000 |
| Jan 19, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 64,192,730 |
| Jan 18, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 32,946,900 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 76,593,540 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 84,421,980 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 59,137,910 |
| Jan 12, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 117,211,900 |
| Jan 11, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 49,461,550 |
| Jan 8, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 104,106,200 |
| Jan 6, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 70,751,520 |
| Jan 5, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 43,908,470 |
| Jan 4, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 61,776,840 |
| Dec 31, 2025 | 1.14 | 1.18 | 1.15 | 1.18 | 1.18 | 3.51% | 130,912,500 |
| Dec 30, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 75,800,180 |
| Dec 29, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 82,629,600 |
| Dec 28, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 39,931,780 |
| Dec 25, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 87,005,290 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.16 | 1.17 | 1.17 | 1.74% | 323,177,500 |
| Dec 23, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 111,067,100 |
| Dec 22, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 180,018,300 |
| Dec 21, 2025 | 1.14 | 1.18 | 1.15 | 1.15 | 1.15 | 0.88% | 350,424,100 |
| Dec 18, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 99,679,670 |
| Dec 17, 2025 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | - | 109,816,000 |
| Dec 16, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 171,692,300 |
| Dec 15, 2025 | 1.08 | 1.15 | 1.09 | 1.13 | 1.13 | 4.63% | 307,464,300 |
| Dec 14, 2025 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 4.85% | 393,661,600 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 86,560,030 |
| Dec 10, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 38,411,710 |
| Dec 9, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 73,781,830 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 73,737,030 |
| Dec 7, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 147,168,000 |
| Dec 4, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 158,480,100 |
| Dec 3, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 49,155,660 |
| Dec 2, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 57,079,690 |
| Dec 1, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 105,450,500 |
| Nov 30, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 136,083,500 |
| Nov 27, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 47,150,620 |
| Nov 26, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 59,350,130 |
| Nov 25, 2025 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 39,480,480 |
| Nov 24, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 36,725,930 |
| Nov 23, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 49,968,430 |
| Nov 20, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 54,182,560 |
| Nov 19, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 19,378,640 |
| Nov 18, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 85,194,840 |
| Nov 17, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 34,687,270 |
| Nov 16, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 30,209,860 |
| Nov 13, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 37,326,180 |
| Nov 12, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 39,979,140 |
| Nov 11, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 46,973,640 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 36,137,250 |
| Nov 9, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 39,382,200 |
| Nov 6, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 107,175,600 |
| Nov 5, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 61,712,540 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 69,844,160 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 65,283,100 |
| Nov 2, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 69,320,370 |
| Oct 30, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 138,473,300 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 159,358,700 |
| Oct 28, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 101,264,100 |
| Oct 27, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 85,085,710 |
| Oct 26, 2025 | 1.10 | 1.16 | 1.11 | 1.12 | 1.12 | 1.82% | 245,047,100 |
| Oct 23, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 152,634,400 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 59,500,890 |
| Oct 21, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 85,165,510 |
| Oct 20, 2025 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 165,708,900 |
| Oct 19, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | 138,244,800 |
| Oct 16, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 209,627,600 |