Orascom Construction PLC (EGX:ORAS)
Egypt
· Delayed Price · Currency is EGP 467.57
+0.13 (0.03%)
At close: Mar 5, 2026
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 467.44 | 480.00 | 467.46 | 467.57 | 467.57 | 0.03% | 144,430 |
| Mar 4, 2026 | 468.00 | 474.00 | 461.03 | 467.44 | 467.44 | -0.12% | 253,840 |
| Mar 3, 2026 | 474.00 | 479.90 | 464.00 | 468.00 | 468.00 | -1.27% | 272,122 |
| Mar 2, 2026 | 479.00 | 484.95 | 470.21 | 474.00 | 474.00 | -1.04% | 201,821 |
| Mar 1, 2026 | 498.08 | 485.99 | 460.50 | 479.00 | 479.00 | -3.83% | 359,020 |
| Feb 26, 2026 | 473.02 | 498.08 | 466.00 | 498.08 | 498.08 | 5.30% | 545,073 |
| Feb 25, 2026 | 481.75 | 486.00 | 470.00 | 473.02 | 473.02 | -1.81% | 375,703 |
| Feb 24, 2026 | 488.00 | 489.00 | 477.71 | 481.75 | 481.75 | -1.28% | 222,893 |
| Feb 23, 2026 | 472.60 | 489.50 | 469.00 | 488.00 | 488.00 | 3.26% | 179,856 |
| Feb 22, 2026 | 471.01 | 479.00 | 448.00 | 472.60 | 472.60 | 0.34% | 280,236 |
| Feb 19, 2026 | 488.70 | 489.00 | 471.00 | 471.01 | 471.01 | -3.62% | 192,164 |
| Feb 18, 2026 | 487.13 | 495.00 | 485.00 | 488.70 | 488.70 | 0.32% | 202,542 |
| Feb 17, 2026 | 484.00 | 494.50 | 481.03 | 487.13 | 487.13 | 0.65% | 450,597 |
| Feb 16, 2026 | 494.99 | 501.07 | 483.70 | 484.00 | 484.00 | -2.22% | 587,147 |
| Feb 15, 2026 | 480.00 | 498.00 | 482.71 | 494.99 | 494.99 | 3.12% | 457,605 |
| Feb 12, 2026 | 457.00 | 483.00 | 460.00 | 480.00 | 480.00 | 5.03% | 782,305 |
| Feb 11, 2026 | 463.10 | 464.75 | 445.60 | 457.00 | 457.00 | -1.32% | 239,883 |
| Feb 10, 2026 | 457.99 | 464.75 | 459.00 | 463.10 | 463.10 | 1.12% | 366,675 |
| Feb 9, 2026 | 449.10 | 457.99 | 447.00 | 457.99 | 457.99 | 1.98% | 258,241 |
| Feb 8, 2026 | 433.00 | 460.00 | 436.00 | 449.10 | 449.10 | 3.72% | 764,568 |
| Feb 5, 2026 | 440.00 | 440.99 | 428.00 | 433.00 | 433.00 | -1.59% | 300,206 |
| Feb 4, 2026 | 427.00 | 446.00 | 428.00 | 440.00 | 440.00 | 3.04% | 720,426 |
| Feb 3, 2026 | 417.00 | 429.99 | 417.15 | 427.00 | 427.00 | 2.40% | 493,852 |
| Feb 2, 2026 | 402.50 | 422.00 | 402.50 | 417.00 | 417.00 | 3.60% | 897,214 |
| Feb 1, 2026 | 401.99 | 404.79 | 400.01 | 402.50 | 402.50 | 0.13% | 143,484 |
| Jan 28, 2026 | 405.00 | 406.00 | 398.10 | 401.99 | 401.99 | -0.74% | 212,738 |
| Jan 27, 2026 | 405.10 | 406.98 | 403.06 | 405.00 | 405.00 | -0.02% | 159,523 |
| Jan 26, 2026 | 410.00 | 414.90 | 402.16 | 405.10 | 405.10 | -1.20% | 227,406 |
| Jan 25, 2026 | 408.00 | 417.90 | 405.06 | 410.00 | 410.00 | 0.49% | 358,702 |
| Jan 22, 2026 | 405.44 | 414.35 | 399.00 | 408.00 | 408.00 | 0.63% | 620,822 |
| Jan 21, 2026 | 417.00 | 418.70 | 403.61 | 405.44 | 405.44 | -2.77% | 470,610 |
| Jan 20, 2026 | 416.00 | 428.00 | 417.00 | 417.00 | 417.00 | 0.24% | 738,303 |
| Jan 19, 2026 | 405.00 | 419.00 | 404.91 | 416.00 | 416.00 | 2.72% | 425,539 |
| Jan 18, 2026 | 396.10 | 406.98 | 399.10 | 405.00 | 405.00 | 2.25% | 248,948 |
| Jan 15, 2026 | 407.00 | 407.00 | 395.10 | 396.10 | 396.10 | -2.68% | 168,568 |
| Jan 14, 2026 | 409.00 | 413.90 | 395.00 | 407.00 | 407.00 | -0.49% | 410,022 |
| Jan 13, 2026 | 420.00 | 421.25 | 408.01 | 409.00 | 409.00 | -2.62% | 382,955 |
| Jan 12, 2026 | 423.00 | 426.49 | 418.50 | 420.00 | 420.00 | -0.71% | 337,386 |
| Jan 11, 2026 | 420.01 | 425.98 | 420.00 | 423.00 | 423.00 | 0.71% | 168,992 |
| Jan 8, 2026 | 430.25 | 435.00 | 420.01 | 420.01 | 420.01 | -2.38% | 351,253 |
| Jan 6, 2026 | 420.92 | 434.45 | 421.00 | 430.25 | 430.25 | 2.22% | 385,717 |
| Jan 5, 2026 | 420.01 | 423.00 | 417.00 | 420.92 | 420.92 | 0.22% | 290,984 |
| Jan 4, 2026 | 430.00 | 437.00 | 419.80 | 420.01 | 420.01 | -2.32% | 131,249 |
| Dec 31, 2025 | 429.73 | 433.00 | 425.49 | 430.00 | 430.00 | 0.06% | 261,772 |
| Dec 30, 2025 | 431.11 | 435.00 | 425.05 | 429.73 | 429.73 | -0.32% | 150,503 |
| Dec 29, 2025 | 437.99 | 441.00 | 430.30 | 431.11 | 431.11 | -1.57% | 132,485 |
| Dec 28, 2025 | 433.00 | 441.00 | 435.00 | 437.99 | 437.99 | 1.15% | 193,182 |
| Dec 25, 2025 | 420.15 | 436.00 | 420.15 | 433.00 | 433.00 | 3.06% | 190,324 |
| Dec 24, 2025 | 425.50 | 427.54 | 420.01 | 420.15 | 420.15 | -1.26% | 141,721 |
| Dec 23, 2025 | 428.50 | 429.96 | 417.11 | 425.50 | 425.50 | -0.70% | 246,429 |
| Dec 22, 2025 | 430.00 | 433.00 | 427.00 | 428.50 | 428.50 | -0.35% | 189,827 |
| Dec 21, 2025 | 433.00 | 435.49 | 425.80 | 430.00 | 430.00 | -0.69% | 226,707 |
| Dec 18, 2025 | 436.99 | 439.45 | 431.05 | 433.00 | 433.00 | -0.91% | 304,203 |
| Dec 17, 2025 | 436.10 | 443.70 | 436.00 | 436.99 | 436.99 | 0.20% | 110,985 |
| Dec 16, 2025 | 439.22 | 446.60 | 435.20 | 436.10 | 436.10 | -0.71% | 135,562 |
| Dec 15, 2025 | 439.00 | 448.00 | 431.30 | 439.22 | 439.22 | 0.05% | 421,735 |
| Dec 14, 2025 | 449.83 | 452.99 | 438.00 | 439.00 | 439.00 | -2.41% | 277,682 |
| Dec 11, 2025 | 476.05 | 479.99 | 447.00 | 449.83 | 449.83 | -5.51% | 1,106,106 |
| Dec 10, 2025 | 480.50 | 483.79 | 474.00 | 476.05 | 476.05 | -0.93% | 181,576 |
| Dec 9, 2025 | 489.81 | 496.94 | 479.00 | 480.50 | 480.50 | -1.90% | 524,441 |
| Dec 8, 2025 | 492.79 | 504.99 | 488.01 | 489.81 | 489.81 | -0.60% | 268,731 |
| Dec 7, 2025 | 474.93 | 493.00 | 473.00 | 492.79 | 492.79 | 3.76% | 208,824 |
| Dec 4, 2025 | 473.25 | 483.00 | 472.00 | 474.93 | 474.93 | 0.35% | 50,350 |
| Dec 3, 2025 | 477.69 | 481.00 | 473.00 | 473.25 | 473.25 | -0.93% | 217,302 |
| Dec 2, 2025 | 476.71 | 481.00 | 471.13 | 477.69 | 477.69 | 0.21% | 88,650 |
| Dec 1, 2025 | 478.00 | 482.00 | 476.71 | 476.71 | 476.71 | -0.27% | 49,767 |
| Nov 30, 2025 | 480.62 | 484.90 | 475.00 | 478.00 | 478.00 | -0.55% | 247,454 |
| Nov 27, 2025 | 484.11 | 485.00 | 478.00 | 480.62 | 480.62 | -0.72% | 50,733 |
| Nov 26, 2025 | 477.74 | 484.97 | 475.02 | 484.11 | 484.11 | 1.33% | 226,517 |
| Nov 25, 2025 | 465.00 | 510.98 | 471.00 | 477.74 | 477.74 | 2.74% | 733,912 |
| Nov 24, 2025 | 493.00 | 494.00 | 465.00 | 465.00 | 465.00 | -5.68% | 909,932 |
| Nov 23, 2025 | 486.86 | 500.00 | 486.01 | 493.00 | 493.00 | 1.26% | 205,210 |
| Nov 20, 2025 | 488.00 | 491.50 | 485.00 | 486.86 | 486.86 | -0.23% | 70,920 |
| Nov 19, 2025 | 490.05 | 494.50 | 482.00 | 488.00 | 488.00 | -0.42% | 92,121 |
| Nov 18, 2025 | 503.00 | 506.90 | 490.00 | 490.05 | 490.05 | -2.57% | 213,060 |
| Nov 17, 2025 | 505.00 | 509.80 | 502.01 | 503.00 | 503.00 | -0.40% | 103,423 |
| Nov 16, 2025 | 488.00 | 513.00 | 495.01 | 505.00 | 505.00 | 3.48% | 397,655 |
| Nov 13, 2025 | 485.10 | 493.50 | 486.00 | 488.00 | 488.00 | 0.60% | 79,029 |
| Nov 12, 2025 | 486.99 | 495.00 | 485.10 | 485.10 | 485.10 | -0.39% | 181,193 |
| Nov 11, 2025 | 500.00 | 506.00 | 485.00 | 486.99 | 486.99 | -2.60% | 430,644 |
| Nov 10, 2025 | 485.00 | 504.00 | 485.02 | 500.00 | 500.00 | 3.09% | 952,074 |
| Nov 9, 2025 | 477.90 | 485.00 | 476.15 | 485.00 | 485.00 | 1.49% | 220,884 |
| Nov 6, 2025 | 465.90 | 479.00 | 466.00 | 477.90 | 477.90 | 2.58% | 243,932 |
| Nov 5, 2025 | 466.00 | 469.88 | 457.01 | 465.90 | 465.90 | -0.02% | 82,415 |
| Nov 4, 2025 | 471.00 | 473.99 | 461.03 | 466.00 | 466.00 | -1.06% | 179,271 |
| Nov 3, 2025 | 472.00 | 474.80 | 468.52 | 471.00 | 471.00 | -0.21% | 197,619 |
| Nov 2, 2025 | 470.00 | 477.40 | 468.00 | 472.00 | 472.00 | 0.43% | 64,977 |
| Oct 30, 2025 | 467.01 | 475.00 | 468.70 | 470.00 | 470.00 | 0.64% | 189,000 |
| Oct 29, 2025 | 460.93 | 470.00 | 459.00 | 467.01 | 467.01 | 1.32% | 303,969 |
| Oct 28, 2025 | 461.15 | 464.80 | 445.00 | 460.93 | 460.93 | -0.05% | 177,006 |
| Oct 27, 2025 | 463.00 | 468.99 | 459.00 | 461.15 | 461.15 | -0.40% | 102,300 |
| Oct 26, 2025 | 460.25 | 472.50 | 461.00 | 463.00 | 463.00 | 0.60% | 91,380 |
| Oct 23, 2025 | 468.01 | 469.40 | 460.00 | 460.25 | 460.25 | -1.66% | 234,759 |
| Oct 22, 2025 | 467.99 | 469.40 | 462.00 | 468.01 | 468.01 | - | 27,996 |
| Oct 21, 2025 | 472.00 | 477.94 | 461.12 | 467.99 | 467.99 | -0.85% | 157,264 |
| Oct 20, 2025 | 475.98 | 479.00 | 466.11 | 472.00 | 472.00 | -0.84% | 79,452 |
| Oct 19, 2025 | 473.00 | 480.00 | 470.26 | 475.98 | 475.98 | 0.63% | 202,718 |
| Oct 16, 2025 | 474.49 | 481.00 | 466.00 | 473.00 | 473.00 | -0.31% | 132,518 |
| Oct 15, 2025 | 466.00 | 479.00 | 464.00 | 474.49 | 474.49 | 1.82% | 141,097 |
| Oct 14, 2025 | 476.00 | 479.85 | 461.52 | 466.00 | 466.00 | -2.10% | 310,716 |