Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.535	0.540	0.505	0.535	0.535	2,148,219
2023-04-03	0.521	0.545	0.515	0.535	0.535	3,662,168
2023-03-30	0.480	0.504	0.474	0.489	0.489	4,897,439
2023-03-29	0.468	0.487	0.452	0.480	0.480	2,358,052
2023-03-28	0.452	0.475	0.452	0.468	0.468	963,473
2023-03-27	0.450	0.455	0.442	0.450	0.450	595,822
2023-03-23	0.444	0.452	0.426	0.444	0.444	289,712
2023-03-22	0.441	0.450	0.422	0.444	0.444	865,573
2023-03-21	0.430	0.446	0.430	0.441	0.441	860,942
2023-03-20	0.415	0.439	0.410	0.415	0.415	602,229
2023-03-16	0.415	0.419	0.372	0.415	0.415	400,876
2023-03-15	0.455	0.455	0.371	0.415	0.415	1,005,862
2023-03-14	0.462	0.462	0.420	0.462	0.462	548,774
2023-03-13	0.462	0.462	0.416	0.462	0.462	439,679
2023-03-09	0.462	0.465	0.450	0.462	0.462	371,810
2023-03-08	0.463	0.474	0.447	0.462	0.462	696,839
2023-03-07	0.463	0.475	0.452	0.463	0.463	537,703
2023-03-06	0.470	0.475	0.461	0.463	0.463	820,303
2023-03-02	0.470	0.479	0.466	0.470	0.470	388,846
2023-03-01	0.452	0.485	0.450	0.470	0.470	1,661,354
2023-02-28	0.452	0.459	0.445	0.452	0.452	555,466
2023-02-27	0.458	0.468	0.440	0.452	0.452	1,064,436
2023-02-23	0.471	0.476	0.460	0.461	0.461	802,624
2023-02-22	0.471	0.479	0.466	0.471	0.471	251,248
2023-02-21	0.471	0.480	0.460	0.471	0.471	248,342
2023-02-20	0.483	0.483	0.469	0.471	0.471	1,668,248
2023-02-16	0.480	0.485	0.471	0.483	0.483	1,277,634
2023-02-15	0.473	0.482	0.470	0.480	0.480	1,985,922
2023-02-14	0.466	0.478	0.463	0.473	0.473	996,207
2023-02-13	0.466	0.475	0.461	0.466	0.466	454,222
2023-02-09	0.457	0.477	0.445	0.457	0.457	456,283
2023-02-08	0.455	0.474	0.455	0.457	0.457	781,877
2023-02-07	0.455	0.475	0.455	0.455	0.455	486,714
2023-02-06	0.455	0.469	0.435	0.455	0.455	271,488
2023-02-02	0.463	0.480	0.462	0.463	0.463	518,801
2023-02-01	0.472	0.480	0.460	0.463	0.463	696,996
2023-01-31	0.482	0.486	0.468	0.472	0.472	982,661
2023-01-30	0.494	0.498	0.475	0.482	0.482	3,063,555
2023-01-25	0.490	0.500	0.490	0.496	0.496	804,179
2023-01-24	0.486	0.499	0.486	0.489	0.489	755,211
2023-01-23	0.500	0.509	0.485	0.486	0.486	1,770,835
2023-01-19	0.493	0.503	0.487	0.500	0.500	3,484,643
2023-01-18	0.491	0.495	0.486	0.493	0.493	1,218,513
2023-01-17	0.485	0.494	0.484	0.491	0.491	1,968,004
2023-01-16	0.487	0.495	0.482	0.485	0.485	2,049,507
2023-01-12	0.488	0.500	0.478	0.487	0.487	989,505
2023-01-11	0.483	0.498	0.482	0.488	0.488	1,657,922
2023-01-10	0.495	0.500	0.474	0.483	0.483	2,516,749
2023-01-09	0.496	0.504	0.492	0.495	0.495	2,451,573
2023-01-05	0.500	0.509	0.490	0.496	0.496	2,284,510
2023-01-04	0.506	0.513	0.490	0.500	0.500	3,703,172
2023-01-03	0.490	0.510	0.490	0.506	0.506	5,129,094
2023-01-02	0.475	0.492	0.475	0.489	0.489	2,565,758
2022-12-29	0.474	0.476	0.470	0.475	0.475	2,090,180
2022-12-28	0.461	0.478	0.453	0.474	0.474	2,124,611
2022-12-27	0.455	0.467	0.451	0.461	0.461	2,128,928
2022-12-26	0.452	0.457	0.450	0.455	0.455	2,497,646
2022-12-22	0.458	0.467	0.451	0.452	0.452	1,075,982
2022-12-21	0.454	0.470	0.452	0.458	0.458	2,164,817
2022-12-20	0.458	0.470	0.452	0.454	0.454	1,044,221

← NewerPage 13 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.