Skip to main content
Orascom Development Egypt S.A.E. (EGX:ORHD)
Egypt flag Egypt · Delayed Price · Currency is EGP
24.61
+1.01 (4.28%)
At close: Mar 5, 2026

EGX:ORHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.6025.4724.4024.6124.614.28%11,146,260
Mar 4, 202623.9324.0923.0023.6023.60-1.38%6,447,375
Mar 3, 202624.7924.9723.6023.9323.93-3.47%4,259,374
Mar 2, 202624.9325.1024.0024.7924.79-0.56%1,765,559
Mar 1, 202625.9025.1024.0124.9324.93-3.75%2,326,423
Feb 26, 202626.0025.9025.1725.9025.90-0.38%1,222,487
Feb 25, 202626.4726.6925.0026.0026.00-1.78%3,039,873
Feb 24, 202626.7927.0426.4026.4726.47-1.19%3,199,345
Feb 23, 202626.3927.1526.0626.7926.791.52%3,213,615
Feb 22, 202627.1427.3925.8026.3926.39-2.76%2,859,145
Feb 19, 202627.9728.1926.8127.1427.14-2.97%2,890,089
Feb 18, 202627.3229.2827.5027.9727.972.38%17,149,810
Feb 17, 202625.7827.3225.4527.3227.325.97%12,852,390
Feb 16, 202626.2026.7225.7125.7825.78-1.60%4,998,968
Feb 15, 202625.9126.8926.0026.2026.201.12%7,042,571
Feb 12, 202626.0826.0925.7525.9125.91-0.65%2,274,343
Feb 11, 202625.0426.4025.0126.0826.084.15%14,970,280
Feb 10, 202624.9325.3024.8225.0425.040.44%2,812,991
Feb 9, 202624.5025.5524.6524.9324.931.76%8,721,687
Feb 8, 202624.2024.5124.2524.5024.501.24%1,661,749
Feb 5, 202624.3524.3923.9624.2024.20-0.62%3,278,113
Feb 4, 202624.4624.6024.2024.3524.35-0.45%2,555,499
Feb 3, 202624.4124.6824.3324.4624.460.20%2,214,056
Feb 2, 202624.1824.7024.0024.4124.410.95%5,340,024
Feb 1, 202624.0124.3823.9024.1824.180.71%1,901,752
Jan 28, 202623.7024.5023.5124.0124.011.31%10,040,250
Jan 27, 202623.6123.7823.4023.7023.700.38%2,853,165
Jan 26, 202623.6523.8023.3123.6123.61-0.17%2,922,787
Jan 25, 202623.4723.8823.5023.6523.650.77%1,703,770
Jan 22, 202623.4923.7923.4123.4723.47-0.09%1,093,167
Jan 21, 202623.8023.9023.2723.4923.49-1.30%2,781,947
Jan 20, 202623.2823.9023.3123.8023.802.23%3,589,013
Jan 19, 202622.9023.5422.9623.2823.281.66%3,857,318
Jan 18, 202622.9923.3422.7322.9022.90-0.39%2,253,011
Jan 15, 202623.0023.1522.2022.9922.99-0.04%1,715,122
Jan 14, 202623.1023.3022.7023.0023.00-0.43%2,231,248
Jan 13, 202623.8124.0923.0023.1023.10-2.98%3,254,842
Jan 12, 202623.8024.3523.8023.8123.810.04%5,385,419
Jan 11, 202623.3023.9023.2923.8023.802.15%3,523,616
Jan 8, 202623.7923.9823.2823.3023.30-2.06%3,026,754
Jan 6, 202623.0523.9223.1823.7923.793.21%1,577,644
Jan 5, 202624.0624.2723.0423.0523.05-4.20%4,412,543
Jan 4, 202625.4025.6524.0024.0624.06-5.28%3,792,841
Dec 31, 202525.3025.4425.1325.4025.400.40%1,141,999
Dec 30, 202525.2225.3825.1525.3025.300.32%1,054,398
Dec 29, 202525.3925.9125.1825.2225.22-0.67%3,340,990
Dec 28, 202525.4125.4725.1325.3925.39-0.08%897,288
Dec 25, 202525.3125.4525.1025.4125.410.40%689,297
Dec 24, 202525.3225.4925.1525.3125.31-0.04%720,684
Dec 23, 202525.4025.4025.0025.3225.32-0.31%1,366,730
Dec 22, 202525.4825.5425.1025.4025.40-0.31%662,235
Dec 21, 202525.3025.4825.0025.4825.480.71%1,508,155
Dec 18, 202525.3025.6025.0025.3025.30-2,315,761
Dec 17, 202526.1926.3825.2525.3025.30-3.40%1,575,865
Dec 16, 202526.0026.5025.9026.1926.190.73%3,123,696
Dec 15, 202525.8226.2425.6526.0026.000.70%4,486,585
Dec 14, 202525.6926.0025.4625.8225.820.51%1,333,283
Dec 11, 202525.4625.7225.4425.6925.690.90%1,242,402
Dec 10, 202525.6125.7325.4125.4625.46-0.59%842,188
Dec 9, 202525.4225.6925.1125.6125.610.75%1,788,903
Dec 8, 202525.2225.9025.2525.4225.420.79%4,970,477
Dec 7, 202524.9025.4524.9525.2225.221.29%2,386,119
Dec 4, 202525.0425.2924.8724.9024.90-0.56%1,402,760
Dec 3, 202525.2025.4724.9025.0425.04-0.63%2,234,371
Dec 2, 202525.2025.5825.2025.2025.20-558,192
Dec 1, 202525.2025.9825.0325.2025.20-3,977,405
Nov 30, 202525.0125.3624.9025.2025.200.76%1,833,565
Nov 27, 202525.0625.4024.9525.0125.01-0.20%800,996
Nov 26, 202525.9026.0025.0625.0625.06-3.24%1,571,881
Nov 25, 202524.9926.0024.8225.9025.903.64%6,182,587
Nov 24, 202525.3925.4724.7024.9924.99-1.58%3,605,033
Nov 23, 202524.9025.5024.8525.3925.391.97%1,966,810
Nov 20, 202525.4025.7024.9024.9024.90-1.97%1,475,041
Nov 19, 202525.1825.4024.9325.4025.400.87%1,552,194
Nov 18, 202525.4525.8024.7225.1825.18-1.06%2,771,543
Nov 17, 202524.7725.7024.8025.4525.452.75%3,480,993
Nov 16, 202525.0225.5024.7024.7724.77-1.00%1,971,813
Nov 13, 202525.6126.0024.7725.0225.02-2.30%2,372,908
Nov 12, 202525.6626.2925.5025.6125.61-0.19%1,731,809
Nov 11, 202526.8026.8925.6425.6625.66-4.25%4,188,242
Nov 10, 202526.5027.1426.5126.8026.801.13%7,252,423
Nov 9, 202525.7526.5025.3626.5026.502.91%2,758,729
Nov 6, 202526.0026.6025.6325.7525.75-0.96%3,099,393
Nov 5, 202526.4026.7925.7126.0026.00-1.52%4,909,335
Nov 4, 202525.2826.4925.2526.4026.404.43%10,356,610
Nov 3, 202525.0125.3024.2525.2825.281.08%3,564,081
Nov 2, 202524.7425.8524.8025.0125.011.09%7,137,235
Oct 30, 202524.7924.9524.6524.7424.74-0.20%1,758,363
Oct 29, 202524.5524.9024.2324.7924.790.98%3,770,577
Oct 28, 202524.5824.9024.1124.5524.55-0.12%4,888,563
Oct 27, 202523.9024.7323.9524.5824.582.85%7,328,299
Oct 26, 202522.9924.1023.0023.9023.903.96%9,932,146
Oct 23, 202522.5123.0022.4522.9922.992.13%2,584,622
Oct 22, 202522.6622.7122.4522.5122.51-0.66%1,531,699
Oct 21, 202522.9923.1822.6522.6622.66-1.44%2,732,166
Oct 20, 202522.9623.1922.6922.9922.990.13%4,134,051
Oct 19, 202522.8023.1922.8022.9622.960.70%3,029,638
Oct 16, 202522.8122.9422.6022.8022.80-0.04%3,343,033
Oct 15, 202522.9723.2522.7522.8122.81-0.70%6,144,073
Oct 14, 202522.2122.9822.1522.9722.973.42%10,852,940