Electro Cable Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 2.730 | 2.830 | 2.650 | 2.660 | 2.660 | 4,176,736 |
| 2024-03-05 | 2.730 | 2.820 | 2.720 | 2.730 | 2.730 | 3,793,406 |
| 2024-03-04 | 2.690 | 2.840 | 2.690 | 2.730 | 2.730 | 7,043,441 |
| 2024-02-29 | 2.640 | 2.930 | 2.640 | 2.750 | 2.750 | 7,604,600 |
| 2024-02-28 | 2.910 | 3.050 | 2.600 | 2.610 | 2.610 | 5,620,510 |
| 2024-02-27 | 2.940 | 3.170 | 2.910 | 2.910 | 2.910 | 6,022,789 |
| 2024-02-26 | 3.180 | 3.250 | 2.900 | 2.940 | 2.940 | 6,586,888 |
| 2024-02-22 | 3.180 | 3.720 | 3.180 | 3.540 | 3.540 | 24,874,721 |
| 2024-02-21 | 3.230 | 3.260 | 3.170 | 3.180 | 3.180 | 2,881,353 |
| 2024-02-20 | 3.240 | 3.360 | 3.220 | 3.230 | 3.230 | 5,190,904 |
| 2024-02-19 | 3.240 | 3.300 | 3.230 | 3.240 | 3.240 | 2,765,818 |
| 2024-02-15 | 3.340 | 3.450 | 3.310 | 3.340 | 3.340 | 4,991,372 |
| 2024-02-14 | 3.210 | 3.520 | 3.210 | 3.340 | 3.340 | 11,195,130 |
| 2024-02-13 | 3.180 | 3.320 | 3.150 | 3.190 | 3.190 | 5,790,972 |
| 2024-02-12 | 3.280 | 3.330 | 3.160 | 3.180 | 3.180 | 2,841,792 |
| 2024-02-08 | 3.370 | 3.520 | 3.310 | 3.380 | 3.380 | 4,540,827 |
| 2024-02-07 | 3.230 | 3.640 | 3.220 | 3.370 | 3.370 | 10,872,460 |
| 2024-02-06 | 3.460 | 3.550 | 3.020 | 3.230 | 3.230 | 4,098,274 |
| 2024-02-05 | 3.660 | 3.700 | 3.420 | 3.460 | 3.460 | 7,068,198 |
| 2024-02-01 | 3.520 | 4.040 | 3.300 | 3.910 | 3.910 | 11,915,360 |
| 2024-01-31 | 4.600 | 4.840 | 3.520 | 3.520 | 3.520 | 19,656,080 |
| 2024-01-30 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 8,021,934 |
| 2024-01-29 | 3.650 | 3.670 | 3.170 | 3.670 | 3.670 | 9,156,651 |
| 2024-01-24 | 2.170 | 2.554 | 2.150 | 2.554 | 2.554 | 12,880,679 |
| 2024-01-23 | 1.850 | 2.190 | 1.825 | 2.129 | 2.129 | 11,805,300 |
| 2024-01-22 | 1.851 | 1.880 | 1.822 | 1.850 | 1.850 | 2,944,283 |
| 2024-01-18 | 1.810 | 1.935 | 1.810 | 1.850 | 1.850 | 5,016,020 |
| 2024-01-17 | 1.695 | 1.977 | 1.695 | 1.784 | 1.784 | 10,835,810 |
| 2024-01-16 | 1.630 | 1.700 | 1.630 | 1.682 | 1.682 | 2,530,591 |
| 2024-01-15 | 1.650 | 1.690 | 1.620 | 1.628 | 1.628 | 2,308,440 |
| 2024-01-11 | 1.652 | 1.709 | 1.580 | 1.632 | 1.632 | 7,129,846 |
| 2024-01-10 | 1.610 | 1.728 | 1.610 | 1.652 | 1.652 | 5,365,297 |
| 2024-01-09 | 1.453 | 1.700 | 1.431 | 1.609 | 1.609 | 13,413,010 |
| 2024-01-08 | 1.322 | 1.466 | 1.322 | 1.453 | 1.453 | 6,012,095 |
| 2024-01-04 | 1.250 | 1.325 | 1.250 | 1.321 | 1.321 | 3,923,608 |
| 2024-01-03 | 1.220 | 1.255 | 1.220 | 1.248 | 1.248 | 1,201,875 |
| 2024-01-02 | 1.215 | 1.230 | 1.215 | 1.218 | 1.218 | 713,393 |
| 2023-12-28 | 1.228 | 1.242 | 1.201 | 1.211 | 1.211 | 826,717 |
| 2023-12-27 | 1.228 | 1.247 | 1.212 | 1.228 | 1.228 | 416,639 |
| 2023-12-26 | 1.226 | 1.240 | 1.206 | 1.228 | 1.228 | 993,228 |
| 2023-12-25 | 1.226 | 1.239 | 1.205 | 1.226 | 1.226 | 182,835 |
| 2023-12-21 | 1.242 | 1.254 | 1.230 | 1.241 | 1.241 | 929,080 |
| 2023-12-20 | 1.227 | 1.250 | 1.210 | 1.242 | 1.242 | 1,629,871 |
| 2023-12-19 | 1.246 | 1.246 | 1.202 | 1.227 | 1.227 | 465,854 |
| 2023-12-18 | 1.241 | 1.253 | 1.230 | 1.246 | 1.246 | 752,236 |
| 2023-12-14 | 1.220 | 1.272 | 1.220 | 1.247 | 1.247 | 1,162,031 |
| 2023-12-13 | 1.160 | 1.241 | 1.160 | 1.212 | 1.212 | 2,271,360 |
| 2023-12-12 | 1.181 | 1.200 | 1.150 | 1.159 | 1.159 | 773,552 |
| 2023-12-11 | 1.200 | 1.230 | 1.170 | 1.181 | 1.181 | 1,341,779 |
| 2023-12-07 | 1.280 | 1.280 | 1.200 | 1.225 | 1.225 | 4,631,834 |
| 2023-12-06 | 1.299 | 1.300 | 1.275 | 1.280 | 1.280 | 764,202 |
| 2023-12-05 | 1.315 | 1.335 | 1.260 | 1.299 | 1.299 | 780,491 |
| 2023-12-04 | 1.240 | 1.330 | 1.230 | 1.315 | 1.315 | 4,555,509 |
| 2023-11-30 | 1.250 | 1.264 | 1.234 | 1.250 | 1.250 | 1,364,838 |
| 2023-11-29 | 1.231 | 1.258 | 1.223 | 1.250 | 1.250 | 2,222,606 |
| 2023-11-28 | 1.220 | 1.239 | 1.211 | 1.231 | 1.231 | 2,251,830 |
| 2023-11-27 | 1.248 | 1.265 | 1.220 | 1.220 | 1.220 | 2,941,499 |
| 2023-11-23 | 1.332 | 1.350 | 1.281 | 1.287 | 1.287 | 1,900,594 |
| 2023-11-22 | 1.320 | 1.370 | 1.320 | 1.332 | 1.332 | 2,188,289 |
| 2023-11-21 | 1.230 | 1.355 | 1.230 | 1.317 | 1.317 | 3,547,951 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.