Skip to main content
Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.070
+0.040 (3.88%)
At close: Dec 4, 2025

EGX:OIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.031.081.031.071.073.88%158,480,100
Dec 3, 20251.041.061.031.031.03-0.96%49,155,660
Dec 2, 20251.051.061.031.041.04-0.95%57,079,690
Dec 1, 20251.051.071.051.051.05-105,450,500
Nov 30, 20251.041.071.021.051.050.96%136,083,500
Nov 27, 20251.001.040.991.041.044.00%47,150,620
Nov 26, 20250.991.020.981.001.001.01%59,350,130
Nov 25, 20251.031.040.980.990.99-3.88%39,480,480
Nov 24, 20251.041.051.021.031.03-0.96%36,725,930
Nov 23, 20251.041.041.021.041.04-49,968,430
Nov 20, 20251.031.051.031.041.040.97%54,182,560
Nov 19, 20251.041.051.031.031.03-0.96%19,378,640
Nov 18, 20251.041.071.041.041.04-85,194,840
Nov 17, 20251.031.051.021.041.040.97%34,687,270
Nov 16, 20251.031.051.021.031.03-30,209,860
Nov 13, 20251.031.051.031.031.03-37,326,180
Nov 12, 20251.041.061.031.031.03-0.96%39,979,140
Nov 11, 20251.041.061.031.041.04-46,973,640
Nov 10, 20251.051.061.031.041.04-0.95%36,137,250
Nov 9, 20251.051.071.051.051.05-39,382,200
Nov 6, 20251.071.091.051.051.05-1.87%107,175,600
Nov 5, 20251.071.101.061.071.07-61,712,540
Nov 4, 20251.101.101.061.071.07-2.73%69,844,160
Nov 3, 20251.091.101.051.101.100.92%65,283,100
Nov 2, 20251.131.131.081.091.09-3.54%69,320,370
Oct 30, 20251.131.141.121.131.13-138,473,300
Oct 29, 20251.131.161.131.131.13-159,358,700
Oct 28, 20251.111.131.091.131.131.80%101,264,100
Oct 27, 20251.121.141.101.111.11-0.89%85,085,710
Oct 26, 20251.101.161.111.121.121.82%245,047,100
Oct 23, 20251.051.101.051.101.104.76%152,634,400
Oct 22, 20251.081.081.051.051.05-2.78%59,500,890
Oct 21, 20251.091.101.061.081.08-0.92%85,165,510
Oct 20, 20251.111.131.091.091.09-1.80%165,708,900
Oct 19, 20251.071.111.071.111.113.74%138,244,800
Oct 16, 20251.031.091.031.071.073.88%209,627,600
Oct 15, 20251.021.051.011.031.030.98%104,921,500
Oct 14, 20251.041.051.021.021.02-1.92%71,528,970
Oct 13, 20251.041.061.031.041.04-81,295,450
Oct 12, 20251.021.051.011.041.041.96%73,330,430
Oct 8, 20251.061.071.001.021.02-3.77%140,292,400
Oct 7, 20251.081.101.061.061.06-1.85%147,445,400
Oct 6, 20251.111.121.081.081.08-2.70%132,257,100
Oct 5, 20251.121.141.111.111.11-0.89%52,281,470
Oct 2, 20251.131.161.121.121.12-0.88%94,954,650
Oct 1, 20251.121.151.111.131.130.89%147,817,900
Sep 30, 20251.131.141.111.121.12-0.88%94,772,810
Sep 29, 20251.151.161.131.131.13-1.74%62,810,460
Sep 28, 20251.111.181.101.151.153.60%117,977,000
Sep 25, 20251.131.141.101.111.11-1.77%69,013,770
Sep 24, 20251.101.131.091.131.132.73%85,200,620
Sep 23, 20251.141.151.101.101.10-3.51%163,523,900
Sep 22, 20251.131.171.131.141.140.88%99,690,080
Sep 21, 20251.161.171.131.131.13-2.59%101,495,100
Sep 18, 20251.181.201.141.161.16-1.69%111,236,000
Sep 17, 20251.201.221.151.181.18-1.67%211,783,000
Sep 16, 20251.231.251.181.201.20-2.44%143,607,200
Sep 15, 20251.281.291.231.231.23-3.91%216,531,500
Sep 14, 20251.191.281.191.281.287.56%230,031,000
Sep 11, 20251.171.231.171.191.191.71%123,281,500
Sep 10, 20251.201.231.171.171.17-2.50%107,429,700
Sep 9, 20251.261.281.201.201.20-4.76%247,182,300
Sep 8, 20251.171.271.161.261.267.69%425,616,900
Sep 7, 20251.141.171.131.171.172.63%81,387,240
Sep 3, 20251.141.161.131.141.14-45,228,430
Sep 2, 20251.141.151.121.141.14-82,715,210
Sep 1, 20251.131.161.121.141.140.88%43,749,740
Aug 31, 20251.161.181.121.131.13-2.59%125,582,600
Aug 28, 20251.171.181.151.161.16-0.85%56,402,990
Aug 27, 20251.151.181.131.171.171.74%176,520,900
Aug 26, 20251.151.171.141.151.15-146,985,100
Aug 25, 20251.181.201.151.151.15-2.54%141,401,800
Aug 24, 20251.191.201.181.181.18-0.84%94,722,420
Aug 21, 20251.231.241.191.191.19-3.25%133,500,800
Aug 20, 20251.251.271.211.231.23-1.60%253,876,900
Aug 19, 20251.191.261.181.251.255.04%256,887,600
Aug 18, 20251.191.231.191.191.19-142,545,100
Aug 17, 20251.141.201.151.191.194.39%215,352,400
Aug 14, 20251.131.141.101.141.140.88%47,454,730
Aug 13, 20251.151.181.121.131.13-1.74%78,787,290
Aug 12, 20251.161.161.121.151.15-0.86%60,479,780
Aug 11, 20251.211.271.141.161.16-4.13%252,714,200
Aug 10, 20251.191.231.191.211.211.68%231,774,500
Aug 7, 20251.161.211.141.191.192.59%295,745,100
Aug 6, 20251.081.181.081.161.167.41%256,652,300
Aug 5, 20251.111.141.081.081.08-2.70%106,045,100
Aug 4, 20251.121.141.081.111.11-0.89%197,348,700
Aug 3, 20251.161.171.111.121.12-3.45%138,077,100
Jul 31, 20251.131.191.101.161.162.65%250,990,200
Jul 30, 20251.261.271.071.131.13-10.32%326,385,800
Jul 29, 20251.271.291.231.261.26-0.79%223,352,700
Jul 28, 20251.341.351.261.271.27-5.22%198,024,500
Jul 27, 20251.351.361.301.341.34-0.74%235,852,900
Jul 23, 20251.221.351.231.351.3510.66%389,241,200
Jul 22, 20251.201.231.191.221.221.67%150,161,100
Jul 21, 20251.221.261.191.201.20-1.64%209,941,900
Jul 20, 20251.141.221.141.221.227.02%246,876,600
Jul 17, 20251.121.171.131.141.141.79%138,686,400
Jul 16, 20251.091.171.091.121.122.75%188,010,200
Jul 15, 20251.131.141.081.091.09-3.54%133,210,500