Electro Cable Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2.750 | 2.780 | 2.630 | 2.630 | 2.630 | 23,050,859 |
| 2026-01-14 | 2.860 | 2.870 | 2.720 | 2.750 | 2.750 | 28,732,699 |
| 2026-01-13 | 2.990 | 3.010 | 2.860 | 2.860 | 2.860 | 27,527,301 |
| 2026-01-12 | 2.970 | 3.090 | 2.970 | 2.990 | 2.990 | 39,590,660 |
| 2026-01-08 | 3.170 | 3.210 | 3.000 | 3.000 | 3.000 | 54,793,406 |
| 2026-01-06 | 3.120 | 3.360 | 3.120 | 3.170 | 3.170 | 88,255,281 |
| 2026-01-05 | 3.050 | 3.190 | 3.050 | 3.100 | 3.100 | 25,575,891 |
| 2025-12-31 | 2.860 | 3.300 | 2.860 | 3.110 | 3.110 | 76,281,297 |
| 2025-12-30 | 2.830 | 2.860 | 2.830 | 2.850 | 2.850 | 1,637,570 |
| 2025-12-29 | 2.860 | 2.880 | 2.830 | 2.830 | 2.830 | 2,735,917 |
| 2025-12-25 | 2.820 | 2.850 | 2.810 | 2.820 | 2.820 | 1,481,034 |
| 2025-12-24 | 2.850 | 2.860 | 2.810 | 2.820 | 2.820 | 1,857,657 |
| 2025-12-23 | 2.760 | 2.860 | 2.750 | 2.850 | 2.850 | 4,607,577 |
| 2025-12-22 | 2.750 | 2.780 | 2.750 | 2.760 | 2.760 | 1,841,352 |
| 2025-12-18 | 2.810 | 2.820 | 2.770 | 2.770 | 2.770 | 2,973,936 |
| 2025-12-17 | 2.830 | 2.830 | 2.790 | 2.810 | 2.810 | 2,180,818 |
| 2025-12-16 | 2.850 | 2.890 | 2.820 | 2.830 | 2.830 | 3,471,175 |
| 2025-12-15 | 2.810 | 2.880 | 2.810 | 2.850 | 2.850 | 5,232,594 |
| 2025-12-11 | 2.750 | 2.860 | 2.750 | 2.790 | 2.790 | 10,859,800 |
| 2025-12-10 | 2.760 | 2.770 | 2.740 | 2.740 | 2.740 | 1,841,217 |
| 2025-12-09 | 2.750 | 2.840 | 2.740 | 2.760 | 2.760 | 5,384,302 |
| 2025-12-08 | 2.780 | 2.790 | 2.750 | 2.750 | 2.750 | 1,574,768 |
| 2025-12-04 | 2.740 | 2.760 | 2.720 | 2.730 | 2.730 | 2,347,730 |
| 2025-12-03 | 2.810 | 2.810 | 2.730 | 2.740 | 2.740 | 4,630,164 |
| 2025-12-02 | 2.690 | 2.810 | 2.690 | 2.810 | 2.810 | 16,688,430 |
| 2025-12-01 | 2.690 | 2.720 | 2.680 | 2.690 | 2.690 | 1,463,389 |
| 2025-11-27 | 2.680 | 2.690 | 2.670 | 2.690 | 2.690 | 1,432,731 |
| 2025-11-26 | 2.690 | 2.740 | 2.670 | 2.680 | 2.680 | 3,184,029 |
| 2025-11-25 | 2.710 | 2.730 | 2.680 | 2.690 | 2.690 | 1,378,184 |
| 2025-11-24 | 2.670 | 2.710 | 2.670 | 2.710 | 2.710 | 719,322 |
| 2025-11-20 | 2.720 | 2.730 | 2.690 | 2.700 | 2.700 | 1,425,518 |
| 2025-11-19 | 2.710 | 2.740 | 2.700 | 2.720 | 2.720 | 2,020,846 |
| 2025-11-18 | 2.750 | 2.760 | 2.700 | 2.710 | 2.710 | 2,236,217 |
| 2025-11-17 | 2.770 | 2.810 | 2.750 | 2.750 | 2.750 | 2,425,843 |
| 2025-11-13 | 2.810 | 2.830 | 2.760 | 2.780 | 2.780 | 3,551,713 |
| 2025-11-12 | 2.820 | 2.840 | 2.790 | 2.810 | 2.810 | 1,420,285 |
| 2025-11-11 | 2.820 | 2.860 | 2.810 | 2.820 | 2.820 | 1,849,076 |
| 2025-11-10 | 2.850 | 2.870 | 2.810 | 2.820 | 2.820 | 2,123,330 |
| 2025-11-06 | 2.770 | 2.960 | 2.770 | 2.860 | 2.860 | 17,485,410 |
| 2025-11-05 | 2.800 | 2.810 | 2.760 | 2.770 | 2.770 | 1,464,492 |
| 2025-11-04 | 2.800 | 2.830 | 2.780 | 2.800 | 2.800 | 4,587,676 |
| 2025-11-03 | 2.810 | 2.840 | 2.790 | 2.800 | 2.800 | 1,815,862 |
| 2025-10-30 | 2.800 | 2.860 | 2.790 | 2.820 | 2.820 | 2,792,865 |
| 2025-10-29 | 2.820 | 2.830 | 2.770 | 2.800 | 2.800 | 2,115,568 |
| 2025-10-28 | 2.820 | 2.850 | 2.790 | 2.820 | 2.820 | 1,596,561 |
| 2025-10-27 | 2.880 | 2.900 | 2.810 | 2.820 | 2.820 | 4,600,587 |
| 2025-10-23 | 2.840 | 2.930 | 2.840 | 2.850 | 2.850 | 5,153,613 |
| 2025-10-22 | 2.810 | 2.940 | 2.810 | 2.820 | 2.820 | 6,918,396 |
| 2025-10-21 | 2.780 | 2.830 | 2.740 | 2.800 | 2.800 | 4,376,481 |
| 2025-10-20 | 2.910 | 2.930 | 2.780 | 2.780 | 2.780 | 5,796,588 |
← NewerPage 4 of 4 · 230 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.