Orascom Investment Holding S.A.E. (EGX:OIH)
Egypt
· Delayed Price · Currency is EGP 1.510
-0.010 (-0.66%)
At close: Apr 28, 2026
EGX:OIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 38,237,320 |
| Apr 27, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 44,405,210 |
| Apr 26, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 193,749,700 |
| Apr 23, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 69,701,730 |
| Apr 22, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 73,849,990 |
| Apr 21, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 178,334,900 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 95,465,800 |
| Apr 19, 2026 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -2.53% | 273,613,000 |
| Apr 16, 2026 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 8.97% | 285,462,600 |
| Apr 15, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 46,312,890 |
| Apr 14, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 56,696,770 |
| Apr 9, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 76,281,060 |
| Apr 8, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 174,720,700 |
| Apr 7, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.46 | 2.82% | 176,152,100 |
| Apr 6, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 90,679,620 |
| Apr 5, 2026 | 1.39 | 1.45 | 1.40 | 1.42 | 1.42 | 2.16% | 177,826,200 |
| Apr 2, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 204,489,300 |
| Apr 1, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 171,019,900 |
| Mar 31, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 159,898,100 |
| Mar 30, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 192,120,600 |
| Mar 29, 2026 | 1.30 | 1.37 | 1.31 | 1.35 | 1.35 | 3.85% | 204,972,300 |
| Mar 26, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 70,733,580 |
| Mar 25, 2026 | 1.29 | 1.32 | 1.30 | 1.31 | 1.31 | 1.55% | 83,429,590 |
| Mar 24, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 132,269,100 |
| Mar 18, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 2.44% | 75,927,860 |
| Mar 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 19,015,160 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 31,429,060 |
| Mar 15, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 47,247,330 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 26,214,400 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 29,644,400 |
| Mar 10, 2026 | 1.19 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 51,038,740 |
| 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 |