Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.458	0.480	0.456	0.458	0.458	2,355,000
2022-12-15	0.460	0.482	0.460	0.468	0.468	4,088,330
2022-12-14	0.454	0.470	0.454	0.460	0.460	2,626,853
2022-12-13	0.455	0.469	0.450	0.454	0.454	3,194,326
2022-12-12	0.474	0.480	0.444	0.455	0.455	2,912,886
2022-12-08	0.456	0.468	0.450	0.466	0.466	2,478,288
2022-12-07	0.437	0.460	0.434	0.456	0.456	5,135,866
2022-12-06	0.440	0.446	0.430	0.437	0.437	6,269,428
2022-12-05	0.442	0.446	0.437	0.440	0.440	3,047,843
2022-12-01	0.435	0.443	0.430	0.438	0.438	2,814,106
2022-11-30	0.429	0.445	0.426	0.435	0.435	2,715,542
2022-11-29	0.421	0.435	0.415	0.429	0.429	3,867,574
2022-11-28	0.425	0.428	0.414	0.421	0.421	2,199,417
2022-11-24	0.423	0.427	0.410	0.412	0.412	2,826,505
2022-11-23	0.426	0.428	0.421	0.423	0.423	1,352,538
2022-11-22	0.418	0.430	0.410	0.426	0.426	3,322,424
2022-11-21	0.428	0.439	0.415	0.418	0.418	5,010,859
2022-11-17	0.389	0.412	0.388	0.401	0.401	5,825,418
2022-11-16	0.386	0.391	0.382	0.389	0.389	2,491,606
2022-11-15	0.377	0.395	0.377	0.386	0.386	7,240,040
2022-11-14	0.377	0.381	0.371	0.377	0.377	681,484
2022-11-10	0.368	0.373	0.368	0.368	0.368	554,029
2022-11-09	0.369	0.373	0.367	0.368	0.368	928,628
2022-11-08	0.377	0.377	0.368	0.369	0.369	1,153,984
2022-11-07	0.377	0.379	0.368	0.377	0.377	236,317
2022-11-03	0.369	0.378	0.368	0.369	0.369	672,470
2022-11-02	0.369	0.380	0.369	0.369	0.369	357,899
2022-11-01	0.369	0.380	0.368	0.369	0.369	529,526
2022-10-31	0.369	0.381	0.363	0.369	0.369	729,847
2022-10-27	0.377	0.389	0.375	0.380	0.380	2,491,561
2022-10-26	0.378	0.385	0.374	0.377	0.377	1,238,605
2022-10-25	0.381	0.387	0.370	0.378	0.378	1,714,814
2022-10-24	0.379	0.390	0.375	0.381	0.381	1,256,180
2022-10-20	0.366	0.374	0.366	0.371	0.371	866,499
2022-10-19	0.369	0.374	0.363	0.366	0.366	1,346,604
2022-10-18	0.374	0.374	0.362	0.369	0.369	1,687,327
2022-10-17	0.374	0.377	0.368	0.374	0.374	315,085
2022-10-13	0.369	0.370	0.364	0.368	0.368	1,080,348
2022-10-12	0.370	0.379	0.364	0.369	0.369	1,103,964
2022-10-11	0.377	0.380	0.366	0.370	0.370	987,547
2022-10-10	0.377	0.378	0.370	0.377	0.377	501,018
2022-10-05	0.374	0.385	0.370	0.377	0.377	3,287,527
2022-10-04	0.360	0.376	0.360	0.374	0.374	2,850,632
2022-10-03	0.357	0.364	0.350	0.360	0.360	2,632,913
2022-09-29	0.350	0.357	0.348	0.350	0.350	761,883
2022-09-28	0.350	0.359	0.348	0.350	0.350	475,911
2022-09-27	0.350	0.360	0.350	0.350	0.350	612,373
2022-09-26	0.350	0.363	0.350	0.350	0.350	807,774
2022-09-22	0.350	0.363	0.345	0.350	0.350	381,680
2022-09-21	0.350	0.368	0.346	0.350	0.350	856,620
2022-09-20	0.356	0.360	0.345	0.350	0.350	2,483,684
2022-09-19	0.347	0.362	0.341	0.356	0.356	1,042,178
2022-09-15	0.368	0.372	0.364	0.368	0.368	515,665
2022-09-14	0.373	0.373	0.361	0.368	0.368	1,523,475
2022-09-13	0.371	0.377	0.365	0.374	0.374	1,650,794
2022-09-12	0.370	0.373	0.364	0.371	0.371	1,423,689
2022-09-08	0.367	0.370	0.360	0.363	0.363	976,628
2022-09-07	0.368	0.374	0.362	0.367	0.367	857,472
2022-09-06	0.364	0.371	0.362	0.368	0.368	1,664,212
2022-09-05	0.359	0.369	0.355	0.364	0.364	871,230

← NewerPage 14 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.