Electro Cable Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.230	1.355	1.230	1.317	1.317	3,547,951
2023-11-20	1.255	1.267	1.180	1.202	1.202	2,451,743
2023-11-16	1.246	1.255	1.219	1.247	1.247	926,438
2023-11-15	1.244	1.250	1.202	1.246	1.246	1,190,474
2023-11-14	1.195	1.250	1.177	1.244	1.244	2,476,600
2023-11-13	1.154	1.220	1.135	1.195	1.195	2,656,098
2023-11-09	1.074	1.260	1.040	1.218	1.218	6,624,226
2023-11-08	0.992	1.080	0.972	1.074	1.074	2,948,279
2023-11-07	0.960	0.999	0.950	0.992	0.992	1,622,175
2023-11-06	0.948	0.973	0.946	0.960	0.960	558,537
2023-11-02	0.895	0.919	0.880	0.913	0.913	1,391,579
2023-11-01	0.899	0.913	0.880	0.895	0.895	1,115,784
2023-10-31	0.905	0.914	0.889	0.899	0.899	825,473
2023-10-30	0.907	0.920	0.882	0.905	0.905	1,097,152
2023-10-26	0.899	0.929	0.841	0.880	0.880	1,975,228
2023-10-25	0.820	0.928	0.820	0.899	0.899	4,971,447
2023-10-24	0.807	0.824	0.795	0.818	0.818	3,081,326
2023-10-23	0.800	0.824	0.800	0.807	0.807	2,655,112
2023-10-19	0.804	0.819	0.772	0.781	0.781	2,765,540
2023-10-18	0.794	0.814	0.794	0.804	0.804	3,828,638
2023-10-17	0.750	0.805	0.743	0.793	0.793	7,233,380
2023-10-16	0.740	0.765	0.740	0.750	0.750	2,956,351
2023-10-12	0.725	0.730	0.700	0.723	0.723	953,719
2023-10-11	0.725	0.735	0.712	0.725	0.725	646,144
2023-10-10	0.719	0.735	0.705	0.725	0.725	419,373
2023-10-09	0.694	0.720	0.679	0.719	0.719	723,524
2023-10-04	0.720	0.728	0.700	0.716	0.716	558,009
2023-10-03	0.720	0.728	0.713	0.720	0.720	393,572
2023-10-02	0.735	0.740	0.716	0.720	0.720	811,822
2023-09-27	0.736	0.742	0.720	0.736	0.736	408,219
2023-09-26	0.727	0.744	0.720	0.736	0.736	1,289,430
2023-09-25	0.720	0.731	0.715	0.727	0.727	498,493
2023-09-21	0.718	0.730	0.711	0.719	0.719	1,284,205
2023-09-20	0.738	0.743	0.713	0.718	0.718	1,690,422
2023-09-19	0.741	0.750	0.735	0.738	0.738	1,427,518
2023-09-18	0.742	0.749	0.730	0.741	0.741	1,277,055
2023-09-14	0.725	0.750	0.721	0.750	0.750	1,172,862
2023-09-13	0.716	0.732	0.714	0.725	0.725	963,197
2023-09-12	0.727	0.737	0.714	0.716	0.716	2,005,271
2023-09-11	0.743	0.749	0.725	0.727	0.727	1,156,677
2023-09-07	0.740	0.764	0.723	0.749	0.749	3,485,768
2023-09-06	0.756	0.773	0.735	0.740	0.740	4,264,520
2023-09-05	0.708	0.790	0.691	0.756	0.756	14,096,410
2023-09-04	0.702	0.712	0.686	0.708	0.708	815,135
2023-08-31	0.705	0.709	0.700	0.701	0.701	537,005
2023-08-30	0.695	0.714	0.691	0.705	0.705	450,821
2023-08-29	0.696	0.703	0.689	0.695	0.695	1,114,721
2023-08-28	0.687	0.700	0.681	0.696	0.696	1,705,745
2023-08-24	0.685	0.688	0.650	0.669	0.669	1,421,247
2023-08-23	0.681	0.690	0.678	0.685	0.685	505,038
2023-08-22	0.681	0.690	0.679	0.681	0.681	227,109
2023-08-21	0.689	0.695	0.671	0.681	0.681	795,762
2023-08-17	0.690	0.709	0.683	0.692	0.692	1,770,536
2023-08-16	0.663	0.738	0.660	0.690	0.690	8,901,216
2023-08-15	0.663	0.664	0.655	0.663	0.663	224,164
2023-08-14	0.654	0.665	0.650	0.663	0.663	637,825
2023-08-10	0.657	0.658	0.644	0.649	0.649	634,644
2023-08-09	0.657	0.664	0.650	0.657	0.657	419,211
2023-08-08	0.657	0.665	0.652	0.657	0.657	557,890
2023-08-07	0.657	0.666	0.650	0.657	0.657	318,693

← NewerPage 11 of 17 · 1,009 trading daysOlder →

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.