Orascom Construction PLC (EGX:ORAS)
Egypt
· Delayed Price · Currency is EGP 599.00
-8.00 (-1.32%)
At close: Apr 28, 2026
Orascom Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 607.00 | 611.00 | 598.01 | 599.00 | 599.00 | -1.32% | 209,522 |
| Apr 27, 2026 | 591.10 | 618.00 | 591.11 | 607.00 | 607.00 | 2.69% | 395,598 |
| Apr 26, 2026 | 600.00 | 609.99 | 590.00 | 591.10 | 591.10 | -1.48% | 314,363 |
| Apr 23, 2026 | 575.00 | 610.00 | 571.00 | 600.00 | 600.00 | 4.35% | 798,564 |
| Apr 22, 2026 | 577.00 | 580.00 | 570.00 | 575.00 | 575.00 | -0.35% | 165,971 |
| Apr 21, 2026 | 574.26 | 580.00 | 570.12 | 577.00 | 577.00 | 0.48% | 185,960 |
| Apr 20, 2026 | 578.97 | 579.99 | 566.10 | 574.26 | 574.26 | -0.81% | 122,790 |
| Apr 19, 2026 | 580.00 | 588.00 | 577.00 | 578.97 | 578.97 | -0.18% | 128,065 |
| Apr 16, 2026 | 579.80 | 582.70 | 569.00 | 580.00 | 580.00 | 0.03% | 333,405 |
| Apr 15, 2026 | 565.10 | 582.00 | 560.00 | 579.80 | 579.80 | 2.60% | 368,026 |
| Apr 14, 2026 | 565.10 | 582.00 | 560.00 | 565.10 | 565.10 | - | 285,532 |
| Apr 9, 2026 | 567.00 | 575.00 | 556.00 | 565.10 | 565.10 | -0.34% | 318,963 |
| Apr 8, 2026 | 521.60 | 571.00 | 539.00 | 567.00 | 567.00 | 8.70% | 649,048 |
| Apr 7, 2026 | 531.01 | 536.80 | 517.09 | 521.60 | 521.60 | -1.77% | 288,261 |
| Apr 6, 2026 | 526.60 | 546.00 | 526.00 | 531.01 | 531.01 | 0.84% | 532,936 |
| Apr 5, 2026 | 497.00 | 529.00 | 499.90 | 526.60 | 526.60 | 5.96% | 858,154 |
| Apr 2, 2026 | 485.00 | 507.73 | 482.00 | 497.00 | 497.00 | 2.47% | 905,823 |
| Apr 1, 2026 | 481.01 | 491.00 | 482.00 | 485.00 | 485.00 | 0.83% | 304,915 |
| Mar 31, 2026 | 466.00 | 489.98 | 465.10 | 481.01 | 481.01 | 3.22% | 253,824 |
| Mar 30, 2026 | 477.79 | 478.99 | 464.11 | 466.00 | 466.00 | -2.47% | 170,595 |
| Mar 29, 2026 | 483.95 | 485.00 | 471.00 | 477.79 | 477.79 | -1.27% | 242,380 |
| Mar 26, 2026 | 491.00 | 494.00 | 481.21 | 483.95 | 483.95 | -1.44% | 143,409 |
| Mar 25, 2026 | 476.00 | 495.50 | 476.00 | 491.00 | 491.00 | 3.15% | 366,086 |
| Mar 24, 2026 | 471.00 | 478.00 | 473.00 | 476.00 | 476.00 | 1.06% | 312,488 |
| Mar 18, 2026 | 462.00 | 472.00 | 462.50 | 471.00 | 471.00 | 1.95% | 135,027 |
| Mar 17, 2026 | 458.00 | 466.98 | 460.00 | 462.00 | 462.00 | 0.87% | 134,664 |
| Mar 16, 2026 | 463.00 | 465.00 | 454.51 | 458.00 | 458.00 | -1.08% | 206,092 |
| Mar 15, 2026 | 473.50 | 477.50 | 462.00 | 463.00 | 463.00 | -2.22% | 163,257 |
| Mar 12, 2026 | 469.70 | 478.00 | 470.00 | 473.50 | 473.50 | 0.81% | 273,244 |
| Mar 11, 2026 | 464.97 | 472.00 | 460.10 | 469.70 | 469.70 | 1.02% | 145,140 |
| Mar 10, 2026 | 458.00 | 475.00 | 460.15 | 464.97 | 464.97 | 1.52% | 194,278 |
| Mar 9, 2026 | 464.00 | 469.00 | 446.00 | 458.00 | 458.00 | -1.29% | 446,876 |
| Mar 8, 2026 | 467.57 | 472.70 | 464.00 | 464.00 | 464.00 | -0.76% | 270,168 |
| 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 |