Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.640	0.672	0.640	0.655	0.655	1,820,849
2023-08-02	0.658	0.660	0.640	0.640	0.640	923,189
2023-08-01	0.648	0.664	0.640	0.658	0.658	1,389,937
2023-07-31	0.640	0.660	0.635	0.648	0.648	747,439
2023-07-27	0.641	0.659	0.640	0.642	0.642	599,235
2023-07-26	0.659	0.679	0.635	0.641	0.641	1,582,336
2023-07-25	0.682	0.690	0.655	0.659	0.659	1,466,752
2023-07-24	0.682	0.684	0.675	0.682	0.682	108,638
2023-07-19	0.682	0.685	0.675	0.682	0.682	191,776
2023-07-18	0.682	0.689	0.676	0.682	0.682	359,149
2023-07-17	0.688	0.695	0.671	0.682	0.682	460,931
2023-07-13	0.688	0.699	0.680	0.688	0.688	209,824
2023-07-12	0.685	0.699	0.684	0.688	0.688	702,381
2023-07-11	0.685	0.690	0.678	0.685	0.685	431,712
2023-07-10	0.685	0.699	0.665	0.685	0.685	311,215
2023-07-06	0.713	0.720	0.692	0.700	0.700	973,307
2023-07-05	0.719	0.727	0.711	0.713	0.713	1,426,165
2023-07-04	0.710	0.729	0.710	0.719	0.719	2,062,597
2023-06-26	0.692	0.710	0.685	0.709	0.709	6,599,460
2023-06-22	0.695	0.699	0.680	0.694	0.694	5,140,844
2023-06-21	0.694	0.699	0.679	0.695	0.695	2,139,427
2023-06-20	0.692	0.700	0.680	0.694	0.694	1,747,437
2023-06-19	0.700	0.708	0.682	0.692	0.692	2,119,952
2023-06-15	0.691	0.708	0.684	0.702	0.702	4,921,200
2023-06-14	0.662	0.696	0.653	0.691	0.691	2,660,932
2023-06-13	0.629	0.678	0.618	0.662	0.662	3,257,740
2023-06-12	0.620	0.635	0.611	0.629	0.629	943,181
2023-06-08	0.604	0.618	0.600	0.612	0.612	775,187
2023-06-07	0.611	0.617	0.600	0.604	0.604	1,677,330
2023-06-06	0.612	0.620	0.604	0.611	0.611	733,291
2023-06-05	0.620	0.622	0.603	0.612	0.612	1,382,776
2023-06-01	0.606	0.619	0.600	0.606	0.606	1,103,515
2023-05-31	0.603	0.624	0.603	0.606	0.606	1,866,632
2023-05-30	0.574	0.610	0.571	0.602	0.602	3,873,942
2023-05-29	0.573	0.580	0.568	0.574	0.574	760,796
2023-05-25	0.579	0.584	0.572	0.576	0.576	600,598
2023-05-24	0.576	0.585	0.573	0.579	0.579	592,034
2023-05-23	0.580	0.582	0.571	0.576	0.576	1,202,784
2023-05-22	0.580	0.582	0.577	0.580	0.580	213,818
2023-05-18	0.581	0.581	0.566	0.581	0.581	437,307
2023-05-17	0.576	0.587	0.568	0.581	0.581	1,312,581
2023-05-16	0.580	0.580	0.563	0.576	0.576	1,362,217
2023-05-15	0.577	0.583	0.569	0.581	0.581	1,030,631
2023-05-11	0.576	0.583	0.573	0.578	0.578	761,265
2023-05-10	0.570	0.587	0.561	0.576	0.576	1,134,135
2023-05-09	0.582	0.588	0.565	0.570	0.570	2,492,224
2023-05-08	0.560	0.586	0.560	0.582	0.582	2,453,776
2023-05-03	0.563	0.582	0.556	0.579	0.579	2,500,600
2023-05-02	0.561	0.580	0.548	0.563	0.563	1,967,073
2023-05-01	0.560	0.596	0.555	0.561	0.561	6,166,534
2023-04-27	0.521	0.542	0.520	0.539	0.539	3,311,150
2023-04-26	0.509	0.525	0.507	0.521	0.521	1,300,140
2023-04-19	0.516	0.521	0.508	0.509	0.509	1,544,291
2023-04-18	0.506	0.523	0.500	0.516	0.516	757,805
2023-04-13	0.514	0.525	0.504	0.506	0.506	1,137,313
2023-04-12	0.520	0.530	0.512	0.514	0.514	1,494,160
2023-04-11	0.520	0.540	0.518	0.520	0.520	211,305
2023-04-10	0.527	0.540	0.520	0.520	0.520	765,660
2023-04-06	0.538	0.545	0.526	0.540	0.540	2,848,203
2023-04-05	0.535	0.542	0.524	0.538	0.538	1,817,554

← NewerPage 12 of 17 · 1,012 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.