Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.250	2.250	2.210	2.230	2.230	19,985,344
2026-07-21	2.230	2.270	2.230	2.230	2.230	34,680,360
2026-07-20	2.280	2.280	2.210	2.220	2.220	65,302,340
2026-07-19	2.220	2.320	2.220	2.260	2.260	108,899,120
2026-07-16	2.250	2.260	2.200	2.200	2.200	50,167,192
2026-07-15	2.150	2.250	2.150	2.230	2.230	92,609,264
2026-07-14	2.160	2.170	2.140	2.140	2.140	35,530,152
2026-07-13	2.180	2.210	2.160	2.160	2.160	59,367,776
2026-07-12	2.110	2.180	2.100	2.150	2.150	45,689,948
2026-07-09	2.110	2.110	2.090	2.100	2.100	3,631,071
2026-07-08	2.120	2.130	2.080	2.090	2.090	4,669,748
2026-07-07	2.120	2.140	2.100	2.110	2.110	11,819,963
2026-07-06	2.080	2.140	2.080	2.110	2.110	9,745,343
2026-07-05	2.100	2.120	2.080	2.080	2.080	5,668,115
2026-07-01	2.080	2.100	2.080	2.100	2.100	5,415,040
2026-06-30	2.060	2.090	2.040	2.080	2.080	8,898,203
2026-06-29	2.090	2.100	2.050	2.060	2.060	8,175,131
2026-06-28	2.100	2.120	2.070	2.090	2.090	4,550,265
2026-06-25	2.130	2.130	2.100	2.100	2.100	5,867,438
2026-06-24	2.120	2.130	2.100	2.130	2.130	6,589,838
2026-06-23	2.110	2.130	2.090	2.120	2.120	9,806,549
2026-06-22	2.140	2.150	2.110	2.110	2.110	7,243,708
2026-06-21	2.130	2.150	2.130	2.140	2.140	3,158,751
2026-06-17	2.140	2.150	2.130	2.130	2.130	6,163,425
2026-06-16	2.100	2.150	2.100	2.140	2.140	8,354,081
2026-06-15	2.110	2.130	2.100	2.100	2.100	5,436,452
2026-06-14	2.070	2.130	2.070	2.110	2.110	5,037,891
2026-06-11	2.130	2.130	2.060	2.070	2.070	12,984,217
2026-06-10	2.160	2.180	2.130	2.130	2.130	6,984,926
2026-06-09	2.140	2.180	2.140	2.160	2.160	6,692,874
2026-06-08	2.180	2.180	2.140	2.140	2.140	9,105,386
2026-06-07	2.170	2.200	2.170	2.180	2.180	10,297,969
2026-06-04	2.120	2.190	2.120	2.170	2.170	22,001,453
2026-06-03	2.120	2.140	2.110	2.120	2.120	8,003,280
2026-06-02	2.120	2.130	2.110	2.120	2.120	8,692,050
2026-06-01	2.110	2.140	2.110	2.120	2.120	6,807,577
2026-05-25	2.070	2.110	2.070	2.110	2.110	9,502,231
2026-05-24	2.090	2.120	2.060	2.070	2.070	22,305,329
2026-05-21	2.110	2.120	2.080	2.090	2.090	11,103,175
2026-05-20	2.140	2.160	2.110	2.110	2.110	14,094,505
2026-05-19	2.150	2.170	2.140	2.140	2.140	11,243,865
2026-05-18	2.190	2.200	2.150	2.150	2.150	18,869,453
2026-05-17	2.220	2.240	2.190	2.190	2.190	15,270,042
2026-05-14	2.200	2.250	2.190	2.220	2.220	31,440,164
2026-05-13	2.200	2.210	2.190	2.200	2.200	7,639,459
2026-05-12	2.190	2.210	2.190	2.200	2.200	11,511,381
2026-05-11	2.210	2.220	2.190	2.190	2.190	8,310,796
2026-05-10	2.190	2.220	2.190	2.210	2.210	7,536,800
2026-05-06	2.200	2.230	2.190	2.190	2.190	17,781,562
2026-05-05	2.200	2.220	2.180	2.200	2.200	16,275,263
2026-05-04	2.230	2.250	2.190	2.200	2.200	18,123,379
2026-05-03	2.210	2.250	2.190	2.230	2.230	17,500,532
2026-04-30	2.230	2.260	2.200	2.210	2.210	18,332,095
2026-04-29	2.240	2.260	2.220	2.230	2.230	13,674,193
2026-04-28	2.230	2.290	2.230	2.240	2.240	48,161,673
2026-04-27	2.170	2.240	2.170	2.230	2.230	38,012,673
2026-04-26	2.150	2.200	2.150	2.170	2.170	15,826,080
2026-04-23	2.140	2.170	2.130	2.150	2.150	14,119,131
2026-04-22	2.140	2.160	2.130	2.140	2.140	10,607,596
2026-04-21	2.140	2.160	2.140	2.140	2.140	8,196,307

← NewerPage 2 of 3 · 122 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.