Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	2.670	2.710	2.660	2.700	2.700	1,284,207
2025-09-25	2.630	2.640	2.630	2.640	2.640	235,649
2025-09-24	2.630	2.640	2.610	2.620	2.620	444,936
2025-09-23	2.640	2.650	2.620	2.630	2.630	341,358
2025-09-22	2.630	2.640	2.610	2.640	2.640	563,235
2025-09-18	2.620	2.640	2.610	2.610	2.610	360,004
2025-09-17	2.640	2.650	2.600	2.620	2.620	865,732
2025-09-16	2.670	2.680	2.600	2.640	2.640	807,723
2025-09-15	2.670	2.700	2.660	2.670	2.670	506,455
2025-09-11	2.700	2.710	2.690	2.700	2.700	440,232
2025-09-10	2.700	2.710	2.670	2.700	2.700	666,110
2025-09-09	2.700	2.730	2.690	2.700	2.700	589,083
2025-09-08	2.700	2.730	2.690	2.700	2.700	783,558
2025-09-03	2.730	2.740	2.710	2.720	2.720	871,518
2025-09-02	2.750	2.760	2.720	2.730	2.730	886,938
2025-09-01	2.740	2.750	2.720	2.750	2.750	1,049,775
2025-08-28	2.750	2.760	2.740	2.750	2.750	1,107,738
2025-08-27	2.740	2.760	2.730	2.750	2.750	801,295
2025-08-26	2.750	2.770	2.730	2.740	2.740	1,215,953
2025-08-25	2.810	2.820	2.740	2.750	2.750	2,695,133
2025-08-21	2.790	2.820	2.780	2.800	2.800	1,422,872
2025-08-20	2.850	2.880	2.770	2.790	2.790	2,626,004
2025-08-19	2.920	2.950	2.850	2.850	2.850	2,113,388
2025-08-18	2.880	3.020	2.880	2.920	2.920	10,622,370
2025-08-14	2.770	2.820	2.750	2.760	2.760	1,194,620
2025-08-13	2.770	2.790	2.760	2.770	2.770	620,665
2025-08-12	2.780	2.800	2.760	2.770	2.770	1,143,081
2025-08-11	2.780	2.820	2.760	2.780	2.780	1,627,578
2025-08-07	2.790	2.800	2.770	2.780	2.780	876,199
2025-08-06	2.780	2.820	2.760	2.790	2.790	776,257
2025-08-05	2.780	2.800	2.760	2.780	2.780	607,171
2025-08-04	2.780	2.800	2.750	2.780	2.780	642,316
2025-07-31	2.700	2.750	2.700	2.720	2.720	728,812
2025-07-30	2.760	2.800	2.680	2.700	2.700	1,035,365
2025-07-29	2.750	2.800	2.730	2.760	2.760	572,013
2025-07-28	2.840	2.870	2.740	2.750	2.750	2,274,783
2025-07-23	2.850	2.880	2.830	2.830	2.830	878,990
2025-07-22	2.920	2.970	2.850	2.850	2.850	2,411,710
2025-07-21	2.990	3.030	2.920	2.920	2.920	4,031,294
2025-07-17	2.910	2.940	2.850	2.940	2.940	1,272,711
2025-07-16	2.900	2.970	2.890	2.910	2.910	2,923,739
2025-07-15	2.900	2.990	2.900	2.900	2.900	7,825,428
2025-07-14	2.830	2.890	2.820	2.890	2.890	2,301,831
2025-07-10	2.840	2.890	2.830	2.860	2.860	2,491,336
2025-07-09	2.780	2.870	2.780	2.840	2.840	5,438,876
2025-07-07	2.760	2.800	2.750	2.750	2.750	1,425,791
2025-07-02	2.730	2.760	2.720	2.740	2.740	577,917
2025-07-01	2.770	2.770	2.720	2.730	2.730	669,357
2025-06-30	2.760	2.770	2.710	2.770	2.770	1,833,269
2025-06-25	2.650	2.700	2.650	2.690	2.690	1,084,078
2025-06-24	2.640	2.680	2.640	2.650	2.650	1,561,206
2025-06-23	2.570	2.640	2.570	2.620	2.620	1,098,736
2025-06-19	2.550	2.610	2.520	2.530	2.530	1,231,409
2025-06-18	2.580	2.580	2.460	2.550	2.550	972,988
2025-06-17	2.620	2.660	2.570	2.580	2.580	1,136,095
2025-06-16	2.620	2.680	2.600	2.620	2.620	558,178
2025-06-12	2.740	2.740	2.700	2.710	2.710	1,481,105
2025-06-11	2.760	2.770	2.740	2.740	2.740	1,808,241
2025-06-10	2.740	2.770	2.740	2.760	2.760	1,224,357
2025-06-04	2.750	2.770	2.740	2.740	2.740	1,028,634

← NewerPage 5 of 17 · 1,011 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.