Electro Cable Egypt historical data

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

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
2025-10-16	2.680	2.780	2.680	2.750	2.750	6,816,939
2025-10-15	2.680	2.690	2.670	2.670	2.670	1,651,298
2025-10-14	2.680	2.700	2.670	2.680	2.680	1,711,096
2025-10-13	2.690	2.710	2.670	2.680	2.680	1,241,064
2025-10-08	2.670	2.690	2.660	2.670	2.670	766,494
2025-10-07	2.670	2.710	2.660	2.670	2.670	893,135
2025-10-06	2.700	2.700	2.670	2.670	2.670	1,116,031
2025-10-02	2.680	2.710	2.680	2.700	2.700	935,325
2025-10-01	2.700	2.720	2.670	2.680	2.680	928,317
2025-09-30	2.700	2.730	2.700	2.700	2.700	1,236,452

← NewerPage 4 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.