Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.377	0.380	0.368	0.370	0.370	2,321,541
2022-01-13	0.384	0.390	0.377	0.386	0.386	1,795,225
2022-01-12	0.389	0.395	0.383	0.384	0.384	1,666,547
2022-01-11	0.383	0.395	0.381	0.389	0.389	4,606,663
2022-01-10	0.384	0.390	0.380	0.383	0.383	2,410,846
2022-01-05	0.383	0.396	0.383	0.389	0.389	4,490,859
2022-01-04	0.379	0.387	0.375	0.381	0.381	2,528,884
2022-01-03	0.376	0.380	0.370	0.379	0.379	2,008,848
2021-12-30	0.361	0.375	0.360	0.372	0.372	5,917,975
2021-12-29	0.358	0.363	0.356	0.361	0.361	1,117,386
2021-12-28	0.358	0.360	0.352	0.358	0.358	1,043,857
2021-12-27	0.364	0.367	0.358	0.358	0.358	2,730,387
2021-12-23	0.360	0.363	0.358	0.360	0.360	4,442,659
2021-12-22	0.358	0.362	0.353	0.360	0.360	1,769,171
2021-12-21	0.355	0.362	0.351	0.358	0.358	911,724
2021-12-20	0.357	0.360	0.348	0.355	0.355	1,667,958
2021-12-16	0.358	0.363	0.355	0.358	0.358	645,716
2021-12-15	0.358	0.360	0.353	0.358	0.358	481,673
2021-12-14	0.361	0.364	0.353	0.358	0.358	1,398,842
2021-12-13	0.359	0.364	0.352	0.361	0.361	1,548,487
2021-12-09	0.352	0.364	0.350	0.361	0.361	2,011,602
2021-12-08	0.360	0.364	0.344	0.352	0.352	2,081,640
2021-12-07	0.372	0.377	0.355	0.360	0.360	3,145,552
2021-12-06	0.354	0.374	0.354	0.372	0.372	14,034,810
2021-12-02	0.351	0.356	0.342	0.347	0.347	2,111,079
2021-12-01	0.345	0.356	0.344	0.351	0.351	4,857,303
2021-11-30	0.341	0.347	0.331	0.345	0.345	2,773,192
2021-11-29	0.337	0.347	0.335	0.341	0.341	2,804,813
2021-11-25	0.332	0.350	0.331	0.341	0.341	4,860,109
2021-11-24	0.337	0.340	0.331	0.332	0.332	2,504,526
2021-11-23	0.329	0.338	0.329	0.337	0.337	2,890,623
2021-11-22	0.320	0.330	0.317	0.327	0.327	2,946,863
2021-11-18	0.321	0.329	0.316	0.322	0.322	1,376,422
2021-11-17	0.319	0.325	0.310	0.321	0.321	2,078,661
2021-11-16	0.323	0.330	0.302	0.319	0.319	2,798,073
2021-11-15	0.331	0.333	0.323	0.323	0.323	2,399,771
2021-11-11	0.330	0.340	0.330	0.338	0.338	2,641,050
2021-11-10	0.331	0.331	0.320	0.322	0.322	2,364,524
2021-11-09	0.340	0.343	0.330	0.331	0.331	3,045,144
2021-11-08	0.340	0.341	0.333	0.340	0.340	849,337
2021-11-04	0.336	0.341	0.326	0.339	0.339	2,415,443
2021-11-03	0.341	0.348	0.334	0.336	0.336	2,613,718
2021-11-02	0.341	0.345	0.337	0.341	0.341	1,744,845
2021-11-01	0.344	0.353	0.340	0.341	0.341	2,856,615
2021-10-28	0.322	0.347	0.320	0.344	0.344	8,835,058
2021-10-27	0.318	0.329	0.301	0.322	0.322	2,879,402
2021-10-26	0.332	0.356	0.301	0.318	0.318	4,043,919
2021-10-25	0.350	0.355	0.325	0.332	0.332	3,250,628
2021-10-20	0.359	0.369	0.320	0.347	0.347	3,682,996

← NewerPage 17 of 17 · 1,009 trading days

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.