Orascom Construction PLC (EGX:ORAS)
Egypt
· Delayed Price · Currency is EGP 474.93
+1.68 (0.35%)
At close: Dec 4, 2025
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 469.05 | 483.00 | 469.06 | 476.00 | 476.00 | 1.48% | 316,017 |
| Oct 12, 2025 | 450.00 | 479.00 | 448.00 | 469.05 | 469.05 | 4.23% | 418,598 |
| Oct 8, 2025 | 440.00 | 453.99 | 435.05 | 450.00 | 450.00 | 2.27% | 147,993 |
| Oct 7, 2025 | 445.90 | 447.90 | 436.10 | 440.00 | 440.00 | -1.32% | 63,398 |
| Oct 6, 2025 | 427.99 | 447.75 | 428.00 | 445.90 | 445.90 | 4.18% | 371,984 |
| Oct 5, 2025 | 421.00 | 428.90 | 421.00 | 427.99 | 427.99 | 1.66% | 233,609 |
| Oct 2, 2025 | 423.00 | 427.00 | 420.00 | 421.00 | 421.00 | -0.47% | 101,171 |
| Oct 1, 2025 | 420.05 | 425.00 | 417.50 | 423.00 | 423.00 | 0.70% | 123,457 |
| Sep 30, 2025 | 427.99 | 430.00 | 417.50 | 420.05 | 420.05 | -1.86% | 317,920 |
| Sep 29, 2025 | 431.18 | 434.98 | 424.11 | 427.99 | 427.99 | -0.74% | 365,736 |
| Sep 28, 2025 | 425.30 | 433.00 | 425.00 | 431.18 | 431.18 | 1.38% | 144,605 |
| Sep 25, 2025 | 433.51 | 435.60 | 425.30 | 425.30 | 425.30 | -1.89% | 187,541 |
| Sep 24, 2025 | 441.00 | 445.00 | 430.25 | 433.51 | 433.51 | -1.70% | 164,751 |
| Sep 23, 2025 | 438.80 | 446.00 | 440.00 | 441.00 | 441.00 | 0.50% | 303,393 |
| Sep 22, 2025 | 446.00 | 459.59 | 436.00 | 438.80 | 438.80 | -1.61% | 622,287 |
| Sep 21, 2025 | 429.90 | 449.99 | 430.30 | 446.00 | 446.00 | 3.75% | 359,058 |
| Sep 18, 2025 | 413.44 | 430.00 | 409.50 | 429.90 | 429.90 | 3.98% | 337,215 |
| Sep 17, 2025 | 413.10 | 416.00 | 406.50 | 413.44 | 413.44 | 0.08% | 123,779 |
| Sep 16, 2025 | 423.95 | 424.99 | 402.20 | 413.10 | 413.10 | -2.56% | 477,513 |
| Sep 15, 2025 | 418.99 | 435.00 | 415.30 | 423.95 | 423.95 | 1.18% | 440,968 |
| Sep 14, 2025 | 400.00 | 419.00 | 403.99 | 418.99 | 418.99 | 4.75% | 323,981 |
| Sep 11, 2025 | 394.45 | 413.00 | 396.00 | 400.00 | 400.00 | 1.41% | 659,789 |
| Sep 10, 2025 | 392.00 | 395.00 | 390.00 | 394.45 | 394.45 | 0.62% | 194,755 |
| Sep 9, 2025 | 392.00 | 395.90 | 391.00 | 392.00 | 392.00 | - | 83,213 |
| Sep 8, 2025 | 393.38 | 396.00 | 392.00 | 392.00 | 392.00 | -0.35% | 96,773 |
| Sep 7, 2025 | 393.70 | 398.00 | 393.00 | 393.38 | 393.38 | -0.08% | 205,555 |
| Sep 3, 2025 | 396.60 | 399.75 | 393.70 | 393.70 | 393.70 | -0.73% | 157,070 |
| Sep 2, 2025 | 405.00 | 409.94 | 396.60 | 396.60 | 396.60 | -2.07% | 148,169 |
| Sep 1, 2025 | 400.00 | 407.00 | 391.01 | 405.00 | 405.00 | 1.25% | 204,760 |
| Aug 31, 2025 | 389.99 | 408.00 | 390.00 | 400.00 | 400.00 | 2.57% | 479,305 |
| Aug 28, 2025 | 388.00 | 389.99 | 386.05 | 389.99 | 389.99 | 0.51% | 94,476 |
| Aug 27, 2025 | 380.00 | 390.30 | 380.01 | 388.00 | 388.00 | 2.11% | 229,797 |
| Aug 26, 2025 | 385.54 | 385.54 | 379.00 | 380.00 | 380.00 | -1.44% | 53,007 |
| Aug 25, 2025 | 386.00 | 386.00 | 382.02 | 385.54 | 385.54 | -0.12% | 219,910 |
| Aug 24, 2025 | 382.00 | 386.00 | 379.01 | 386.00 | 386.00 | 1.05% | 18,118 |
| Aug 21, 2025 | 380.50 | 384.99 | 377.00 | 382.00 | 382.00 | 0.39% | 76,049 |
| Aug 20, 2025 | 385.10 | 388.00 | 377.14 | 380.50 | 380.50 | -1.19% | 153,719 |
| Aug 19, 2025 | 393.00 | 392.00 | 385.10 | 385.10 | 385.10 | -2.01% | 198,598 |
| Aug 18, 2025 | 395.00 | 395.00 | 385.20 | 393.00 | 393.00 | -0.51% | 56,262 |
| Aug 17, 2025 | 394.00 | 395.90 | 387.01 | 395.00 | 395.00 | 0.25% | 34,841 |
| Aug 14, 2025 | 389.50 | 394.00 | 386.00 | 394.00 | 394.00 | 1.16% | 43,964 |
| Aug 13, 2025 | 392.98 | 393.75 | 385.80 | 389.50 | 389.50 | -0.89% | 125,667 |
| Aug 12, 2025 | 393.00 | 396.00 | 390.00 | 392.98 | 392.98 | -0.01% | 263,726 |
| Aug 11, 2025 | 387.19 | 393.00 | 385.10 | 393.00 | 393.00 | 1.50% | 109,216 |
| Aug 10, 2025 | 386.00 | 388.95 | 385.01 | 387.19 | 387.19 | 0.31% | 47,587 |
| Aug 7, 2025 | 394.25 | 391.75 | 384.50 | 386.00 | 386.00 | -2.09% | 96,615 |
| Aug 6, 2025 | 390.00 | 398.80 | 389.01 | 394.25 | 382.02 | 1.09% | 463,785 |
| Aug 5, 2025 | 389.00 | 392.00 | 389.00 | 390.00 | 377.90 | 0.26% | 114,586 |
| Aug 4, 2025 | 393.99 | 394.99 | 386.21 | 389.00 | 376.93 | -1.27% | 76,361 |
| Aug 3, 2025 | 393.99 | 396.90 | 389.00 | 393.99 | 381.77 | - | 44,465 |
| Jul 31, 2025 | 395.00 | 395.00 | 388.00 | 393.99 | 381.77 | -0.26% | 267,340 |
| Jul 30, 2025 | 383.25 | 400.00 | 383.25 | 395.00 | 382.74 | 3.07% | 511,125 |
| Jul 29, 2025 | 386.01 | 389.87 | 374.20 | 383.25 | 371.36 | -0.72% | 380,658 |
| Jul 28, 2025 | 393.98 | 394.89 | 385.11 | 386.01 | 374.03 | -2.02% | 202,018 |
| Jul 27, 2025 | 393.80 | 396.00 | 385.01 | 393.98 | 381.76 | 0.05% | 136,711 |
| Jul 23, 2025 | 380.10 | 396.99 | 380.13 | 393.80 | 381.58 | 3.60% | 848,546 |
| Jul 22, 2025 | 378.27 | 387.99 | 377.50 | 380.10 | 368.31 | 0.48% | 167,624 |
| Jul 21, 2025 | 385.00 | 391.00 | 377.30 | 378.27 | 366.53 | -1.75% | 202,522 |
| Jul 20, 2025 | 374.99 | 385.00 | 373.00 | 385.00 | 373.05 | 2.67% | 226,994 |
| Jul 17, 2025 | 374.44 | 377.99 | 371.01 | 374.99 | 363.36 | 0.15% | 367,582 |
| Jul 16, 2025 | 378.00 | 391.00 | 371.11 | 374.44 | 362.82 | -0.94% | 356,716 |
| Jul 15, 2025 | 372.02 | 382.00 | 372.50 | 378.00 | 366.27 | 1.61% | 308,278 |