Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.170	2.180	2.130	2.140	2.140	15,345,449
2026-04-19	2.170	2.200	2.160	2.170	2.170	13,596,214
2026-04-16	2.100	2.200	2.100	2.170	2.170	33,654,236
2026-04-15	2.070	2.130	2.070	2.100	2.100	31,498,310
2026-04-14	2.060	2.090	2.060	2.070	2.070	13,880,239
2026-04-09	2.060	2.080	2.050	2.060	2.060	5,567,233
2026-04-08	2.060	2.090	2.060	2.060	2.060	7,073,416
2026-04-07	2.070	2.080	2.050	2.060	2.060	6,930,977
2026-04-06	2.060	2.080	2.050	2.070	2.070	7,569,066
2026-04-05	2.060	2.080	2.050	2.060	2.060	8,283,595
2026-04-02	2.080	2.090	2.060	2.060	2.060	6,291,217
2026-04-01	2.050	2.110	2.050	2.080	2.080	14,273,071
2026-03-31	2.050	2.080	2.040	2.050	2.050	7,418,787
2026-03-30	2.070	2.100	2.040	2.050	2.050	9,656,598
2026-03-29	2.120	2.130	2.070	2.070	2.070	7,253,247
2026-03-26	2.120	2.140	2.110	2.120	2.120	5,965,579
2026-03-25	2.090	2.150	2.080	2.120	2.120	6,092,548
2026-03-24	2.100	2.120	2.090	2.090	2.090	4,177,042
2026-03-18	2.080	2.120	2.080	2.100	2.100	4,710,812
2026-03-17	2.060	2.090	2.060	2.080	2.080	1,854,827
2026-03-16	2.080	2.090	2.050	2.060	2.060	4,870,463
2026-03-15	2.120	2.130	2.080	2.080	2.080	5,018,903
2026-03-12	2.150	2.160	2.120	2.120	2.120	4,349,755
2026-03-11	2.170	2.180	2.150	2.150	2.150	4,386,963
2026-03-10	2.160	2.180	2.150	2.170	2.170	4,485,163
2026-03-09	2.170	2.200	2.160	2.160	2.160	7,140,691
2026-03-08	2.120	2.210	2.120	2.170	2.170	12,950,200
2026-03-05	2.070	2.130	2.070	2.120	2.120	12,308,657
2026-03-04	2.030	2.070	2.010	2.070	2.070	10,402,068
2026-03-03	2.040	2.040	2.000	2.030	2.030	6,310,167
2026-03-02	2.030	2.060	2.010	2.040	2.040	5,453,955
2026-03-01	2.080	2.080	1.900	2.030	2.030	13,460,403
2026-02-26	2.050	2.080	2.030	2.080	2.080	13,569,681
2026-02-25	2.090	2.110	2.040	2.050	2.050	9,712,279
2026-02-24	2.120	2.130	2.080	2.090	2.090	10,123,849
2026-02-23	2.050	2.120	2.050	2.120	2.120	21,579,779
2026-02-22	2.150	2.190	2.030	2.050	2.050	60,115,568
2026-02-19	2.250	2.270	2.110	2.150	2.150	41,487,223
2026-02-18	2.250	2.280	2.230	2.250	2.250	26,616,668
2026-02-17	2.280	2.290	2.240	2.250	2.250	21,111,296
2026-02-16	2.310	2.330	2.270	2.280	2.280	13,630,040
2026-02-15	2.300	2.330	2.300	2.310	2.310	19,761,340
2026-02-12	2.290	2.310	2.270	2.300	2.300	20,386,951
2026-02-11	2.320	2.340	2.290	2.290	2.290	23,195,310
2026-02-10	2.300	2.410	2.300	2.320	2.320	81,808,862
2026-02-09	2.290	2.300	2.280	2.300	2.300	8,250,424
2026-02-08	2.280	2.320	2.280	2.290	2.290	12,509,808
2026-02-05	2.300	2.320	2.280	2.280	2.280	18,921,279
2026-02-04	2.320	2.340	2.300	2.300	2.300	19,435,633
2026-02-03	2.260	2.320	2.260	2.320	2.320	24,334,677
2026-02-02	2.280	2.310	2.240	2.260	2.260	25,315,967
2026-02-01	2.220	2.300	2.180	2.280	2.280	50,467,655
2026-01-28	2.430	2.500	2.200	2.220	2.220	152,199,113
2026-01-27	2.520	2.550	2.420	2.430	2.430	53,159,157
2026-01-26	2.590	2.610	2.520	2.520	2.520	34,895,130
2026-01-25	2.660	2.670	2.560	2.590	2.590	43,605,268
2026-01-22	2.710	2.750	2.660	2.660	2.660	26,559,619
2026-01-21	2.710	2.740	2.660	2.710	2.710	18,400,840
2026-01-20	2.740	2.770	2.700	2.710	2.710	22,242,670
2026-01-19	2.690	2.760	2.690	2.740	2.740	57,114,320

← NewerPage 3 of 4 · 230 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.