Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.362	0.366	0.354	0.362	0.362	390,844
2022-08-31	0.366	0.367	0.360	0.362	0.362	1,029,980
2022-08-30	0.366	0.369	0.361	0.366	0.366	936,543
2022-08-29	0.362	0.377	0.357	0.366	0.366	1,610,942
2022-08-25	0.358	0.364	0.356	0.362	0.362	904,856
2022-08-24	0.364	0.367	0.355	0.358	0.358	1,755,587
2022-08-23	0.366	0.374	0.361	0.364	0.364	1,408,857
2022-08-22	0.367	0.370	0.360	0.366	0.366	975,108
2022-08-18	0.364	0.379	0.360	0.367	0.367	2,472,262
2022-08-17	0.363	0.366	0.356	0.364	0.364	2,262,438
2022-08-16	0.362	0.367	0.351	0.363	0.363	1,541,689
2022-08-15	0.362	0.370	0.357	0.362	0.362	3,341,240
2022-08-11	0.350	0.352	0.340	0.350	0.350	246,493
2022-08-10	0.338	0.352	0.332	0.350	0.350	2,778,619
2022-08-09	0.349	0.357	0.336	0.338	0.338	2,652,030
2022-08-08	0.340	0.350	0.337	0.349	0.349	3,005,312
2022-08-04	0.317	0.327	0.315	0.324	0.324	2,063,278
2022-08-03	0.320	0.327	0.315	0.317	0.317	1,498,704
2022-08-02	0.323	0.323	0.310	0.320	0.320	990,522
2022-08-01	0.323	0.325	0.314	0.323	0.323	743,536
2022-07-28	0.323	0.323	0.310	0.323	0.323	340,430
2022-07-27	0.323	0.323	0.316	0.323	0.323	333,672
2022-07-26	0.318	0.325	0.312	0.323	0.323	1,654,998
2022-07-25	0.315	0.328	0.312	0.318	0.318	2,047,978
2022-07-21	0.306	0.316	0.299	0.315	0.315	2,289,075
2022-07-20	0.303	0.308	0.301	0.306	0.306	2,367,210
2022-07-19	0.301	0.305	0.295	0.303	0.303	1,163,612
2022-07-18	0.294	0.305	0.294	0.301	0.301	1,193,384
2022-07-07	0.298	0.300	0.295	0.298	0.298	710,518
2022-07-06	0.298	0.300	0.290	0.298	0.298	851,739
2022-07-05	0.298	0.300	0.285	0.298	0.298	852,674
2022-07-04	0.298	0.298	0.285	0.298	0.298	857,791
2022-06-29	0.291	0.300	0.291	0.298	0.298	1,272,782
2022-06-28	0.296	0.298	0.286	0.291	0.291	1,838,248
2022-06-27	0.296	0.300	0.290	0.296	0.296	923,581
2022-06-23	0.300	0.300	0.290	0.296	0.296	2,537,684
2022-06-22	0.305	0.305	0.299	0.300	0.300	1,546,505
2022-06-21	0.306	0.312	0.302	0.306	0.306	500,963
2022-06-20	0.306	0.310	0.303	0.306	0.306	752,572
2022-06-16	0.317	0.324	0.311	0.312	0.312	1,891,382
2022-06-15	0.315	0.322	0.315	0.317	0.317	1,299,251
2022-06-14	0.320	0.320	0.310	0.315	0.315	2,026,708
2022-06-13	0.327	0.327	0.315	0.327	0.327	564,086
2022-06-09	0.323	0.328	0.321	0.327	0.327	1,933,311
2022-06-08	0.317	0.326	0.317	0.323	0.323	1,377,267
2022-06-07	0.312	0.317	0.312	0.312	0.312	168,613
2022-06-06	0.312	0.318	0.310	0.312	0.312	377,995
2022-06-02	0.312	0.317	0.310	0.312	0.312	378,364
2022-06-01	0.312	0.320	0.303	0.312	0.312	1,977,864
2022-05-31	0.312	0.312	0.302	0.312	0.312	416,633
2022-05-30	0.312	0.312	0.298	0.312	0.312	547,750
2022-05-26	0.312	0.312	0.300	0.312	0.312	751,329
2022-05-25	0.312	0.312	0.302	0.312	0.312	565,702
2022-05-24	0.312	0.320	0.310	0.312	0.312	481,671
2022-05-23	0.312	0.321	0.312	0.312	0.312	409,812
2022-05-19	0.312	0.322	0.310	0.312	0.312	778,289
2022-05-18	0.312	0.322	0.312	0.312	0.312	615,198
2022-05-17	0.312	0.321	0.312	0.312	0.312	490,550
2022-05-16	0.312	0.319	0.308	0.312	0.312	1,255,199
2022-05-12	0.329	0.329	0.311	0.321	0.321	2,038,532

← NewerPage 15 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.