Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.329	0.343	0.329	0.334	0.334	7,806,654
2022-05-10	0.322	0.329	0.319	0.327	0.327	1,769,812
2022-05-09	0.326	0.328	0.320	0.322	0.322	931,196
2022-04-28	0.318	0.327	0.316	0.325	0.325	1,253,493
2022-04-27	0.326	0.327	0.308	0.318	0.318	2,051,513
2022-04-26	0.326	0.328	0.310	0.326	0.326	872,160
2022-04-21	0.318	0.330	0.314	0.326	0.326	1,835,082
2022-04-20	0.321	0.324	0.310	0.318	0.318	1,144,695
2022-04-19	0.284	0.329	0.278	0.321	0.321	6,181,953
2022-04-18	0.278	0.290	0.270	0.284	0.284	10,451,990
2022-04-14	0.297	0.299	0.284	0.285	0.285	5,145,533
2022-04-13	0.310	0.313	0.295	0.297	0.297	3,050,235
2022-04-12	0.310	0.313	0.306	0.310	0.310	366,572
2022-04-11	0.310	0.313	0.305	0.310	0.310	785,485
2022-04-07	0.305	0.316	0.305	0.305	0.305	519,546
2022-04-06	0.305	0.317	0.305	0.305	0.305	309,866
2022-04-05	0.305	0.319	0.305	0.305	0.305	616,942
2022-04-04	0.305	0.318	0.305	0.305	0.305	556,524
2022-03-31	0.313	0.313	0.302	0.305	0.305	1,159,632
2022-03-30	0.313	0.318	0.305	0.313	0.313	708,726
2022-03-29	0.312	0.317	0.307	0.313	0.313	1,568,590
2022-03-28	0.312	0.323	0.309	0.312	0.312	2,644,727
2022-03-24	0.331	0.331	0.321	0.323	0.323	1,292,372
2022-03-23	0.332	0.334	0.324	0.332	0.332	237,357
2022-03-22	0.333	0.340	0.330	0.332	0.332	1,203,618
2022-03-21	0.320	0.337	0.320	0.333	0.333	4,003,714
2022-03-17	0.318	0.323	0.318	0.318	0.318	792,400
2022-03-16	0.310	0.319	0.310	0.318	0.318	1,082,030
2022-03-15	0.314	0.320	0.305	0.308	0.308	1,935,545
2022-03-14	0.314	0.318	0.311	0.314	0.314	178,402
2022-03-10	0.314	0.321	0.314	0.314	0.314	183,040
2022-03-09	0.314	0.320	0.314	0.314	0.314	478,227
2022-03-08	0.326	0.326	0.310	0.314	0.314	2,157,244
2022-03-07	0.327	0.334	0.315	0.327	0.327	837,742
2022-03-03	0.315	0.330	0.315	0.327	0.327	2,565,608
2022-03-02	0.319	0.325	0.313	0.315	0.315	2,911,011
2022-03-01	0.311	0.321	0.310	0.319	0.319	3,702,516
2022-02-28	0.311	0.318	0.302	0.311	0.311	783,305
2022-02-24	0.332	0.332	0.280	0.302	0.302	3,590,104
2022-02-23	0.336	0.343	0.336	0.336	0.336	501,261
2022-02-22	0.334	0.337	0.327	0.336	0.336	1,720,239
2022-02-21	0.334	0.344	0.334	0.334	0.334	244,467
2022-02-17	0.353	0.355	0.343	0.352	0.352	949,350
2022-02-16	0.341	0.354	0.340	0.353	0.353	1,566,510
2022-02-15	0.348	0.355	0.332	0.341	0.341	996,628
2022-02-14	0.348	0.350	0.320	0.348	0.348	861,489
2022-02-10	0.368	0.368	0.363	0.368	0.368	305,383
2022-02-09	0.368	0.370	0.362	0.368	0.368	345,576
2022-02-08	0.368	0.370	0.363	0.368	0.368	512,032
2022-02-07	0.368	0.375	0.366	0.368	0.368	1,026,248
2022-02-03	0.372	0.376	0.369	0.372	0.372	681,443
2022-02-02	0.373	0.376	0.369	0.372	0.372	2,246,841
2022-02-01	0.373	0.378	0.368	0.373	0.373	230,022
2022-01-31	0.373	0.373	0.361	0.373	0.373	725,545
2022-01-26	0.377	0.379	0.364	0.373	0.373	2,168,602
2022-01-25	0.370	0.380	0.366	0.377	0.377	1,251,426
2022-01-24	0.368	0.372	0.364	0.370	0.370	1,446,882
2022-01-20	0.377	0.379	0.372	0.378	0.378	1,450,727
2022-01-19	0.378	0.380	0.370	0.377	0.377	2,477,760
2022-01-18	0.370	0.380	0.366	0.378	0.378	1,710,267

← NewerPage 16 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.